Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 4.88 | 5.01 | 4.68 | 4.8 | 4.8 | -0.38 (-7.34%) | 2,461,100 |
6 May 2022 | USD | 5.3 | 5.38 | 5.015 | 5.18 | 5.18 | -0.22 (-4.07%) | 2,309,500 |
5 May 2022 | USD | 5.6 | 5.65 | 5.16 | 5.4 | 5.4 | -0.32 (-5.59%) | 3,164,400 |
4 May 2022 | USD | 5.14 | 5.73 | 5.07 | 5.72 | 5.72 | +0.47 (+8.95%) | 4,535,500 |
3 May 2022 | USD | 5.28 | 5.465 | 5.12 | 5.25 | 5.25 | -0.03 (-0.57%) | 3,245,000 |
2 May 2022 | USD | 5.34 | 5.597 | 5.08 | 5.28 | 5.28 | -0.04 (-0.75%) | 5,567,200 |
29 Apr 2022 | USD | 4.96 | 5.48 | 4.92 | 5.32 | 5.32 | +0.79 (+17.44%) | 7,932,200 |
28 Apr 2022 | USD | 4.5 | 4.6 | 4.41 | 4.53 | 4.53 | +0.13 (+2.95%) | 3,884,000 |
27 Apr 2022 | USD | 4.28 | 4.5 | 4.22 | 4.4 | 4.4 | +0.19 (+4.51%) | 4,851,800 |
26 Apr 2022 | USD | 4.4 | 4.42 | 4.135 | 4.21 | 4.21 | -0.23 (-5.18%) | 4,682,000 |
25 Apr 2022 | USD | 4.43 | 4.48 | 4.26 | 4.44 | 4.44 | -0.08 (-1.77%) | 4,097,500 |
22 Apr 2022 | USD | 4.5 | 4.785 | 4.48 | 4.52 | 4.52 | +0.1 (+2.26%) | 4,927,800 |
21 Apr 2022 | USD | 4.61 | 4.775 | 4.375 | 4.42 | 4.42 | -0.16 (-3.49%) | 4,202,400 |
20 Apr 2022 | USD | 4.69 | 4.71 | 4.51 | 4.58 | 4.58 | -0.14 (-2.97%) | 3,067,700 |
19 Apr 2022 | USD | 4.62 | 4.77 | 4.535 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,092,500 |
18 Apr 2022 | USD | 4.82 | 4.83 | 4.515 | 4.69 | 4.69 | -0.19 (-3.89%) | 2,893,900 |
14 Apr 2022 | USD | 4.92 | 5 | 4.75 | 4.88 | 4.88 | -0.09 (-1.81%) | 2,556,600 |
13 Apr 2022 | USD | 5.1 | 5.14 | 4.84 | 4.97 | 4.97 | -0.11 (-2.17%) | 3,473,800 |
12 Apr 2022 | USD | 5.04 | 5.35 | 5.02 | 5.08 | 5.08 | -0.49 (-8.80%) | 3,710,900 |
11 Apr 2022 | USD | 5.72 | 5.865 | 5.44 | 5.57 | 5.57 | -0.19 (-3.30%) | 3,761,600 |
8 Apr 2022 | USD | 5.89 | 5.98 | 5.73 | 5.76 | 5.76 | -0.1 (-1.71%) | 2,437,900 |
7 Apr 2022 | USD | 5.98 | 6.051 | 5.71 | 5.86 | 5.86 | -0.21 (-3.46%) | 2,580,800 |
6 Apr 2022 | USD | 6.01 | 6.15 | 5.79 | 6.07 | 6.07 | -0.08 (-1.30%) | 2,681,500 |
5 Apr 2022 | USD | 6.36 | 6.45 | 6.085 | 6.15 | 6.15 | -0.3 (-4.65%) | 2,546,800 |
4 Apr 2022 | USD | 6.33 | 6.48 | 6.11 | 6.45 | 6.45 | +0.35 (+5.74%) | 2,796,200 |
1 Apr 2022 | USD | 6.25 | 6.37 | 5.98 | 6.1 | 6.1 | +0.32 (+5.54%) | 3,770,200 |
31 Mar 2022 | USD | 6.232 | 6.29 | 5.78 | 5.78 | 5.78 | -0.46 (-7.37%) | 3,807,700 |
30 Mar 2022 | USD | 6.6 | 6.81 | 6.16 | 6.24 | 6.24 | -0.65 (-9.43%) | 5,734,500 |
29 Mar 2022 | USD | 6.99 | 7.185 | 6.85 | 6.89 | 6.89 | +0.05 (+0.73%) | 2,877,700 |
28 Mar 2022 | USD | 7.05 | 7.245 | 6.69 | 6.84 | 6.84 | -0.28 (-3.93%) | 3,013,500 |