Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 4 | 4 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 2,200 |
28 Apr 2022 | USD | 3.89 | 4 | 3.88 | 4 | 4 | +0.08 (+2.04%) | 37,900 |
27 Apr 2022 | USD | 3.89 | 3.95 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 9,100 |
26 Apr 2022 | USD | 3.92 | 4 | 3.86 | 3.88 | 3.88 | -0.14 (-3.48%) | 26,900 |
25 Apr 2022 | USD | 4.07 | 4.1 | 3.89 | 4.02 | 4.02 | -0.13 (-3.13%) | 68,900 |
22 Apr 2022 | USD | 4.43 | 4.43 | 4.15 | 4.15 | 4.15 | -0.35 (-7.78%) | 10,200 |
21 Apr 2022 | USD | 4.5 | 4.6 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 7,900 |
20 Apr 2022 | USD | 4.55 | 4.55 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,900 |
19 Apr 2022 | USD | 4.64 | 4.65 | 4.49 | 4.55 | 4.55 | -0.04 (-0.87%) | 1,300 |
18 Apr 2022 | USD | 4.5 | 4.63 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 6,200 |
14 Apr 2022 | USD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 60 |
13 Apr 2022 | USD | 4.57 | 4.57 | 4.29 | 4.52 | 4.52 | +0.28 (+6.60%) | 5,700 |
12 Apr 2022 | USD | 4.58 | 4.64 | 4.24 | 4.24 | 4.24 | -0.39 (-8.42%) | 6,400 |
11 Apr 2022 | USD | 4.64 | 4.66 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 1,800 |
8 Apr 2022 | USD | 4.41 | 4.83 | 4.41 | 4.63 | 4.63 | +0.24 (+5.47%) | 7,200 |
7 Apr 2022 | USD | 4.26 | 4.5 | 4.15 | 4.39 | 4.39 | +0.07 (+1.62%) | 15,900 |
6 Apr 2022 | USD | 4.39 | 4.6 | 4.13 | 4.32 | 4.32 | -0.07 (-1.59%) | 17,900 |
5 Apr 2022 | USD | 4.4 | 4.46 | 4.19 | 4.39 | 4.39 | -0.01 (-0.23%) | 28,000 |
4 Apr 2022 | USD | 4.4 | 4.45 | 4.1 | 4.4 | 4.4 | +0.13 (+3.04%) | 61,800 |
1 Apr 2022 | USD | 4.59 | 4.59 | 4.1 | 4.27 | 4.27 | -0.13 (-2.95%) | 16,700 |
31 Mar 2022 | USD | 4.58 | 4.58 | 4.4 | 4.4 | 4.4 | -0.24 (-5.17%) | 18,700 |
30 Mar 2022 | USD | 4.83 | 4.83 | 4.59 | 4.64 | 4.64 | -0.06 (-1.28%) | 9,100 |
29 Mar 2022 | USD | 5 | 5 | 4.7 | 4.7 | 4.7 | -0.19 (-3.89%) | 8,700 |
28 Mar 2022 | USD | 4.97 | 4.99 | 4.78 | 4.89 | 4.89 | +0.04 (+0.82%) | 8,800 |
25 Mar 2022 | USD | 4.85 | 4.97 | 4.83 | 4.85 | 4.85 | +0.06 (+1.25%) | 60,500 |
24 Mar 2022 | USD | 4.73 | 4.85 | 4.67 | 4.79 | 4.79 | -0.01 (-0.21%) | 15,400 |
23 Mar 2022 | USD | 4.54 | 4.96 | 4.54 | 4.8 | 4.8 | +0.3 (+6.67%) | 30,300 |
22 Mar 2022 | USD | 4.22 | 4.61 | 4.22 | 4.5 | 4.5 | +0.38 (+9.22%) | 19,600 |
21 Mar 2022 | USD | 4.15 | 4.35 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 187,800 |
18 Mar 2022 | USD | 3.97 | 4.15 | 3.95 | 4.15 | 4.15 | +0.2 (+5.06%) | 134,400 |