Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 3.17 | 3.28 | 3.08 | 3.28 | 3.28 | +0.15 (+4.79%) | 4,115,000 |
29 Apr 2022 | USD | 3.17 | 3.33 | 3.13 | 3.13 | 3.13 | -0.1 (-3.10%) | 3,159,300 |
28 Apr 2022 | USD | 3.2 | 3.26 | 3.01 | 3.23 | 3.23 | +0.11 (+3.53%) | 3,009,800 |
27 Apr 2022 | USD | 3.13 | 3.25 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 4,291,200 |
26 Apr 2022 | USD | 3.39 | 3.42 | 3.14 | 3.15 | 3.15 | -0.24 (-7.08%) | 3,623,400 |
25 Apr 2022 | USD | 3.31 | 3.41 | 3.29 | 3.39 | 3.39 | +0.06 (+1.80%) | 2,924,500 |
22 Apr 2022 | USD | 3.36 | 3.44 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,316,600 |
21 Apr 2022 | USD | 3.52 | 3.52 | 3.33 | 3.36 | 3.36 | -0.12 (-3.45%) | 2,963,800 |
20 Apr 2022 | USD | 3.59 | 3.59 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 2,345,900 |
19 Apr 2022 | USD | 3.54 | 3.66 | 3.5 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,734,800 |
18 Apr 2022 | USD | 3.7 | 3.7 | 3.54 | 3.54 | 3.54 | -0.14 (-3.80%) | 2,574,100 |
14 Apr 2022 | USD | 3.83 | 3.85 | 3.68 | 3.68 | 3.68 | -0.15 (-3.92%) | 1,836,200 |
13 Apr 2022 | USD | 3.61 | 3.86 | 3.61 | 3.83 | 3.83 | +0.21 (+5.80%) | 2,487,700 |
12 Apr 2022 | USD | 3.61 | 3.75 | 3.58 | 3.62 | 3.62 | +0.03 (+0.84%) | 1,922,000 |
11 Apr 2022 | USD | 3.68 | 3.74 | 3.59 | 3.59 | 3.59 | -0.14 (-3.75%) | 2,279,800 |
8 Apr 2022 | USD | 3.86 | 3.87 | 3.72 | 3.73 | 3.73 | -0.13 (-3.37%) | 2,241,200 |
7 Apr 2022 | USD | 3.91 | 4 | 3.82 | 3.86 | 3.86 | -0.06 (-1.53%) | 2,003,700 |
6 Apr 2022 | USD | 3.82 | 3.97 | 3.81 | 3.92 | 3.92 | +0.04 (+1.03%) | 2,701,800 |
5 Apr 2022 | USD | 3.97 | 4.03 | 3.86 | 3.88 | 3.88 | -0.12 (-3%) | 3,057,500 |
4 Apr 2022 | USD | 3.9 | 4.1 | 3.88 | 4 | 4 | +0.12 (+3.09%) | 2,964,900 |
1 Apr 2022 | USD | 3.72 | 3.88 | 3.69 | 3.88 | 3.88 | +0.2 (+5.43%) | 2,956,900 |
31 Mar 2022 | USD | 3.74 | 3.77 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,673,200 |
30 Mar 2022 | USD | 3.81 | 3.92 | 3.68 | 3.69 | 3.69 | -0.12 (-3.15%) | 2,870,900 |
29 Mar 2022 | USD | 3.64 | 3.81 | 3.63 | 3.81 | 3.81 | +0.22 (+6.13%) | 3,427,200 |
28 Mar 2022 | USD | 3.51 | 3.64 | 3.47 | 3.59 | 3.59 | +0.12 (+3.46%) | 2,408,000 |
25 Mar 2022 | USD | 3.68 | 3.68 | 3.47 | 3.47 | 3.47 | -0.19 (-5.19%) | 1,921,100 |
24 Mar 2022 | USD | 3.57 | 3.68 | 3.53 | 3.66 | 3.66 | +0.13 (+3.68%) | 2,199,200 |
23 Mar 2022 | USD | 3.61 | 3.68 | 3.52 | 3.53 | 3.53 | -0.11 (-3.02%) | 1,976,200 |
22 Mar 2022 | USD | 3.52 | 3.66 | 3.49 | 3.64 | 3.64 | +0.18 (+5.20%) | 2,542,900 |
21 Mar 2022 | USD | 3.51 | 3.62 | 3.43 | 3.46 | 3.46 | -0.12 (-3.35%) | 2,038,200 |