Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.76 | 3.884 | 3.46 | 3.47 | 3.47 | -0.43 (-11.03%) | 153,000 |
6 May 2022 | USD | 3.9 | 3.97 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 73,000 |
5 May 2022 | USD | 4.03 | 4.03 | 3.85 | 3.95 | 3.95 | -0.07 (-1.74%) | 41,100 |
4 May 2022 | USD | 3.89 | 4.05 | 3.875 | 4.02 | 4.02 | +0.16 (+4.15%) | 53,300 |
3 May 2022 | USD | 3.81 | 3.94 | 3.8 | 3.86 | 3.86 | +0.08 (+2.12%) | 55,300 |
2 May 2022 | USD | 3.9 | 4.027 | 3.7 | 3.78 | 3.78 | -0.17 (-4.30%) | 95,300 |
29 Apr 2022 | USD | 3.91 | 4.1 | 3.83 | 3.95 | 3.95 | -0.06 (-1.50%) | 39,300 |
28 Apr 2022 | USD | 3.93 | 4.02 | 3.81 | 4.01 | 4.01 | +0.1 (+2.56%) | 37,700 |
27 Apr 2022 | USD | 3.94 | 4 | 3.8 | 3.91 | 3.91 | -0.02 (-0.51%) | 96,000 |
26 Apr 2022 | USD | 4.15 | 4.18 | 3.9 | 3.93 | 3.93 | -0.23 (-5.53%) | 73,700 |
25 Apr 2022 | USD | 4.27 | 4.39 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 50,900 |
22 Apr 2022 | USD | 4.367 | 4.46 | 4.18 | 4.27 | 4.27 | -0.11 (-2.51%) | 42,700 |
21 Apr 2022 | USD | 4.44 | 4.525 | 4.26 | 4.38 | 4.38 | -0.02 (-0.45%) | 27,800 |
20 Apr 2022 | USD | 4.41 | 4.51 | 4.23 | 4.4 | 4.4 | +0.02 (+0.46%) | 29,600 |
19 Apr 2022 | USD | 4.24 | 4.59 | 4.24 | 4.38 | 4.38 | +0.04 (+0.92%) | 40,100 |
18 Apr 2022 | USD | 4.34 | 4.45 | 4.202 | 4.34 | 4.34 | -0.16 (-3.56%) | 110,700 |
14 Apr 2022 | USD | 4.63 | 4.82 | 4.5 | 4.5 | 4.5 | -0.19 (-4.05%) | 32,300 |
13 Apr 2022 | USD | 4.56 | 4.73 | 4.56 | 4.69 | 4.69 | +0.12 (+2.63%) | 28,000 |
12 Apr 2022 | USD | 4.61 | 4.781 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 27,500 |
11 Apr 2022 | USD | 4.59 | 4.66 | 4.53 | 4.57 | 4.57 | -0.06 (-1.30%) | 29,400 |
8 Apr 2022 | USD | 4.83 | 4.83 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 40,000 |
7 Apr 2022 | USD | 5.04 | 5.04 | 4.65 | 4.71 | 4.71 | -0.37 (-7.28%) | 102,200 |
6 Apr 2022 | USD | 4.86 | 5.12 | 4.78 | 5.08 | 5.08 | +0.18 (+3.67%) | 58,400 |
5 Apr 2022 | USD | 5.255 | 5.255 | 4.87 | 4.9 | 4.9 | -0.19 (-3.73%) | 75,400 |
4 Apr 2022 | USD | 5.36 | 5.389 | 5.05 | 5.09 | 5.09 | -0.26 (-4.86%) | 54,400 |
1 Apr 2022 | USD | 5.42 | 5.59 | 5.245 | 5.35 | 5.35 | +0.2 (+3.88%) | 66,200 |
31 Mar 2022 | USD | 5.23 | 5.31 | 5.05 | 5.15 | 5.15 | -0.11 (-2.09%) | 69,000 |
30 Mar 2022 | USD | 5.64 | 5.758 | 5.18 | 5.26 | 5.26 | -0.38 (-6.74%) | 93,800 |
29 Mar 2022 | USD | 5.3 | 5.79 | 5.3 | 5.64 | 5.64 | +0.34 (+6.42%) | 175,900 |
28 Mar 2022 | USD | 4.8 | 5.43 | 4.8 | 5.3 | 5.3 | +0.71 (+15.47%) | 198,900 |