Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 3.41 | 3.55 | 3.355 | 3.49 | 104.7 | +0.09 (+2.65%) | 42,200 |
3 May 2022 | USD | 3.66 | 3.72 | 3.33 | 3.4 | 102 | -0.32 (-8.60%) | 58,700 |
2 May 2022 | USD | 3.72 | 3.84 | 3.59 | 3.72 | 111.6 | -0.02 (-0.53%) | 33,600 |
29 Apr 2022 | USD | 3.58 | 3.875 | 3.53 | 3.74 | 112.2 | +0.14 (+3.89%) | 48,900 |
28 Apr 2022 | USD | 3.4 | 3.74 | 3.34 | 3.6 | 108 | +0.23 (+6.82%) | 51,600 |
27 Apr 2022 | USD | 3.47 | 3.563 | 3.37 | 3.37 | 101.1 | -0.09 (-2.60%) | 47,700 |
26 Apr 2022 | USD | 3.52 | 3.59 | 3.46 | 3.46 | 103.8 | -0.11 (-3.08%) | 75,100 |
25 Apr 2022 | USD | 3.61 | 3.79 | 3.51 | 3.57 | 107.1 | -0.1 (-2.72%) | 83,800 |
22 Apr 2022 | USD | 3.93 | 4.27 | 3.58 | 3.67 | 110.1 | -0.29 (-7.32%) | 119,300 |
21 Apr 2022 | USD | 4.36 | 4.36 | 3.95 | 3.96 | 118.8 | -0.35 (-8.12%) | 48,500 |
20 Apr 2022 | USD | 4.35 | 4.393 | 4.29 | 4.31 | 129.3 | +0.01 (+0.23%) | 40,700 |
19 Apr 2022 | USD | 4.05 | 4.3 | 4.05 | 4.3 | 129 | +0.29 (+7.23%) | 101,600 |
18 Apr 2022 | USD | 4.2 | 4.25 | 4 | 4.01 | 120.3 | +0.12 (+3.08%) | 109,400 |
14 Apr 2022 | USD | 3.92 | 3.92 | 3.75 | 3.89 | 116.7 | -0.03 (-0.77%) | 64,300 |
13 Apr 2022 | USD | 3.91 | 4.018 | 3.64 | 3.92 | 117.6 | +0.03 (+0.77%) | 80,500 |
12 Apr 2022 | USD | 4 | 4.46 | 3.85 | 3.89 | 116.7 | -0.03 (-0.77%) | 78,400 |
11 Apr 2022 | USD | 3.85 | 4 | 3.85 | 3.92 | 117.6 | +0.05 (+1.29%) | 36,600 |
8 Apr 2022 | USD | 4.05 | 4.061 | 3.82 | 3.87 | 116.1 | -0.15 (-3.73%) | 45,700 |
7 Apr 2022 | USD | 4.3 | 4.53 | 3.91 | 4.02 | 120.6 | -0.26 (-6.07%) | 64,000 |
6 Apr 2022 | USD | 4.37 | 4.415 | 4.2 | 4.28 | 128.4 | -0.08 (-1.83%) | 37,200 |
5 Apr 2022 | USD | 4.75 | 4.81 | 4.3 | 4.36 | 130.8 | -0.42 (-8.79%) | 63,000 |
4 Apr 2022 | USD | 4.8 | 4.85 | 4.71 | 4.78 | 143.4 | +0.06 (+1.27%) | 35,200 |
1 Apr 2022 | USD | 4.69 | 4.77 | 4.581 | 4.72 | 141.6 | +0.06 (+1.29%) | 56,200 |
31 Mar 2022 | USD | 4.6 | 4.75 | 4.45 | 4.66 | 139.8 | +0.23 (+5.19%) | 71,000 |
30 Mar 2022 | USD | 4.61 | 4.67 | 4.41 | 4.43 | 132.9 | -0.11 (-2.42%) | 62,900 |
29 Mar 2022 | USD | 4.28 | 4.58 | 4.28 | 4.54 | 136.2 | +0.36 (+8.61%) | 105,600 |
28 Mar 2022 | USD | 4.16 | 4.24 | 3.85 | 4.18 | 125.4 | +0.28 (+7.18%) | 180,500 |
25 Mar 2022 | USD | 3.74 | 4.25 | 3.7 | 3.9 | 117 | +0.23 (+6.27%) | 108,300 |
24 Mar 2022 | USD | 3.54 | 3.74 | 3.5 | 3.67 | 110.1 | +0.17 (+4.86%) | 55,600 |
23 Mar 2022 | USD | 3.52 | 3.69 | 3.5 | 3.5 | 105 | -0.09 (-2.51%) | 29,700 |