Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2.78 | 2.87 | 2.47 | 2.57 | 2.57 | -0.27 (-9.51%) | 757,900 |
13 May 2022 | USD | 2.7 | 2.98 | 2.7 | 2.84 | 2.84 | +0.15 (+5.58%) | 366,700 |
12 May 2022 | USD | 2.57 | 2.75 | 2.53 | 2.69 | 2.69 | +0.04 (+1.51%) | 607,400 |
11 May 2022 | USD | 2.7 | 2.81 | 2.61 | 2.65 | 2.65 | -0.09 (-3.28%) | 288,100 |
10 May 2022 | USD | 3.19 | 3.22 | 2.69 | 2.74 | 2.74 | -0.39 (-12.46%) | 896,400 |
9 May 2022 | USD | 3.28 | 3.31 | 3.1 | 3.13 | 3.13 | -0.25 (-7.40%) | 245,000 |
6 May 2022 | USD | 3.43 | 3.51 | 3.25 | 3.38 | 3.38 | -0.07 (-2.03%) | 258,500 |
5 May 2022 | USD | 3.65 | 3.69 | 3.4 | 3.45 | 3.45 | -0.26 (-7.01%) | 246,500 |
4 May 2022 | USD | 3.69 | 3.8 | 3.57 | 3.71 | 3.71 | +0.04 (+1.09%) | 659,400 |
3 May 2022 | USD | 3.82 | 3.82 | 3.58 | 3.67 | 3.67 | -0.18 (-4.68%) | 404,800 |
2 May 2022 | USD | 3.73 | 3.88 | 3.63 | 3.85 | 3.85 | +0.13 (+3.49%) | 468,000 |
29 Apr 2022 | USD | 3.75 | 3.9 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 293,400 |
28 Apr 2022 | USD | 3.58 | 3.84 | 3.54 | 3.79 | 3.79 | +0.19 (+5.28%) | 226,700 |
27 Apr 2022 | USD | 3.52 | 3.69 | 3.5 | 3.6 | 3.6 | +0.06 (+1.69%) | 196,400 |
26 Apr 2022 | USD | 3.69 | 3.75 | 3.52 | 3.54 | 3.54 | -0.19 (-5.09%) | 172,600 |
25 Apr 2022 | USD | 3.62 | 3.89 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 351,000 |
22 Apr 2022 | USD | 3.76 | 3.82 | 3.56 | 3.65 | 3.65 | -0.13 (-3.44%) | 231,500 |
21 Apr 2022 | USD | 4.09 | 4.13 | 3.76 | 3.78 | 3.78 | -0.21 (-5.26%) | 508,300 |
20 Apr 2022 | USD | 4.16 | 4.165 | 3.89 | 3.99 | 3.99 | -0.16 (-3.86%) | 1,104,200 |
19 Apr 2022 | USD | 4.16 | 4.3 | 4.06 | 4.15 | 4.15 | -0.05 (-1.19%) | 355,500 |
18 Apr 2022 | USD | 4.35 | 4.35 | 4.165 | 4.2 | 4.2 | -0.15 (-3.45%) | 279,400 |
14 Apr 2022 | USD | 4.39 | 4.475 | 4.315 | 4.35 | 4.35 | -0.03 (-0.68%) | 367,500 |
13 Apr 2022 | USD | 4.29 | 4.46 | 4.29 | 4.38 | 4.38 | +0.06 (+1.39%) | 368,200 |
12 Apr 2022 | USD | 4.47 | 4.52 | 4.28 | 4.32 | 4.32 | -0.06 (-1.37%) | 376,600 |
11 Apr 2022 | USD | 4.44 | 4.61 | 4.34 | 4.38 | 4.38 | -0.16 (-3.52%) | 350,900 |
8 Apr 2022 | USD | 4.54 | 4.6466 | 4.44 | 4.54 | 4.54 | -0.03 (-0.66%) | 175,088 |
7 Apr 2022 | USD | 4.75 | 4.78 | 4.555 | 4.57 | 4.57 | -0.2 (-4.19%) | 234,300 |
6 Apr 2022 | USD | 4.92 | 5.01 | 4.7 | 4.77 | 4.77 | -0.28 (-5.54%) | 269,600 |
5 Apr 2022 | USD | 5.14 | 5.23 | 4.905 | 5.05 | 5.05 | -0.06 (-1.17%) | 251,100 |
4 Apr 2022 | USD | 5.15 | 5.24 | 4.965 | 5.11 | 5.11 | -0.06 (-1.16%) | 488,800 |