Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.93 | 3.03 | 2.605 | 2.61 | 130.5 | -0.34 (-11.53%) | 968,100 |
6 May 2022 | USD | 2.82 | 3 | 2.65 | 2.95 | 147.5 | +0.12 (+4.24%) | 1,055,900 |
5 May 2022 | USD | 2.74 | 2.84 | 2.682 | 2.83 | 141.5 | 0.0 (0.0%) | 560,400 |
4 May 2022 | USD | 2.73 | 2.84 | 2.55 | 2.83 | 141.5 | +0.14 (+5.20%) | 627,300 |
3 May 2022 | USD | 2.99 | 2.99 | 2.66 | 2.69 | 134.5 | -0.27 (-9.12%) | 1,224,900 |
2 May 2022 | USD | 2.89 | 2.96 | 2.75 | 2.96 | 148 | +0.16 (+5.71%) | 810,700 |
29 Apr 2022 | USD | 3.08 | 3.105 | 2.76 | 2.8 | 140 | -0.27 (-8.79%) | 1,104,000 |
28 Apr 2022 | USD | 2.842 | 3.08 | 2.675 | 3.07 | 153.5 | +0.31 (+11.23%) | 1,044,500 |
27 Apr 2022 | USD | 2.79 | 2.92 | 2.705 | 2.76 | 138 | +0.01 (+0.36%) | 844,500 |
26 Apr 2022 | USD | 3.03 | 3.08 | 2.73 | 2.75 | 137.5 | -0.31 (-10.13%) | 1,031,400 |
25 Apr 2022 | USD | 3 | 3.15 | 2.94 | 3.06 | 153 | +0.04 (+1.32%) | 659,400 |
22 Apr 2022 | USD | 3.05 | 3.19 | 2.95 | 3.02 | 151 | -0.09 (-2.89%) | 584,900 |
21 Apr 2022 | USD | 3.37 | 3.48 | 3.04 | 3.11 | 155.5 | -0.24 (-7.16%) | 977,800 |
20 Apr 2022 | USD | 3.355 | 3.425 | 3.25 | 3.35 | 167.5 | -0.01 (-0.30%) | 645,900 |
19 Apr 2022 | USD | 3.3 | 3.46 | 3.16 | 3.36 | 168 | +0.13 (+4.02%) | 760,500 |
18 Apr 2022 | USD | 3.495 | 3.495 | 3.2 | 3.23 | 161.5 | -0.23 (-6.65%) | 734,300 |
14 Apr 2022 | USD | 3.7 | 3.79 | 3.42 | 3.46 | 173 | -0.31 (-8.22%) | 1,131,800 |
13 Apr 2022 | USD | 3.405 | 4.09 | 3.4 | 3.77 | 188.5 | +0.27 (+7.71%) | 2,611,900 |
12 Apr 2022 | USD | 3.95 | 3.98 | 3.425 | 3.5 | 175 | -0.44 (-11.17%) | 3,214,700 |
11 Apr 2022 | USD | 3.96 | 4.39 | 3.8 | 3.94 | 197 | -0.07 (-1.75%) | 6,340,300 |
8 Apr 2022 | USD | 4.25 | 4.5 | 3.72 | 4.01 | 200.5 | -0.38 (-8.66%) | 22,958,400 |
7 Apr 2022 | USD | 3.98 | 4.74 | 3.77 | 4.39 | 219.5 | +1.44 (+48.81%) | 193,312,000 |
6 Apr 2022 | USD | 3 | 3 | 2.83 | 2.95 | 147.5 | -0.06 (-1.99%) | 271,400 |
5 Apr 2022 | USD | 3.3 | 3.33 | 2.98 | 3.01 | 150.5 | -0.27 (-8.23%) | 421,700 |
4 Apr 2022 | USD | 3.17 | 3.37 | 3.11 | 3.28 | 164 | +0.13 (+4.13%) | 609,900 |
1 Apr 2022 | USD | 3.18 | 3.28 | 3.086 | 3.15 | 157.5 | -0.04 (-1.25%) | 515,300 |
31 Mar 2022 | USD | 3.03 | 3.2 | 3 | 3.19 | 159.5 | +0.14 (+4.59%) | 481,600 |
30 Mar 2022 | USD | 2.99 | 3.17 | 2.915 | 3.05 | 152.5 | +0.11 (+3.74%) | 561,200 |
29 Mar 2022 | USD | 2.86 | 3 | 2.745 | 2.94 | 147 | +0.14 (+5.00%) | 860,200 |
28 Mar 2022 | USD | 3.04 | 3.14 | 2.78 | 2.8 | 140 | -0.22 (-7.28%) | 726,200 |