Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 4 | 4.24 | 3.9158 | 4.08 | 4.08 | -0.03 (-0.73%) | 236,632 |
13 May 2022 | USD | 4.46 | 4.54 | 4.02 | 4.11 | 4.11 | -0.25 (-5.73%) | 365,982 |
12 May 2022 | USD | 4.58 | 4.59 | 4.29 | 4.36 | 4.36 | -0.23 (-5.01%) | 164,714 |
11 May 2022 | USD | 4.69 | 4.95 | 4.5 | 4.59 | 4.59 | -0.26 (-5.36%) | 149,224 |
10 May 2022 | USD | 4.79 | 4.95 | 4.5 | 4.85 | 4.85 | +0.22 (+4.75%) | 189,931 |
9 May 2022 | USD | 5.05 | 5.26 | 4.62 | 4.63 | 4.63 | -0.61 (-11.64%) | 212,635 |
6 May 2022 | USD | 5.39 | 5.39 | 4.74 | 5.24 | 5.24 | -0.23 (-4.20%) | 399,110 |
5 May 2022 | USD | 6.25 | 6.2907 | 5.4001 | 5.47 | 5.47 | -0.8 (-12.76%) | 307,690 |
4 May 2022 | USD | 6.43 | 6.43 | 6.12 | 6.27 | 6.27 | -0.24 (-3.69%) | 81,144 |
3 May 2022 | USD | 6.36 | 6.52 | 6 | 6.51 | 6.51 | +0.07 (+1.09%) | 104,929 |
2 May 2022 | USD | 6.28 | 6.54 | 6.1 | 6.44 | 6.44 | +0.23 (+3.70%) | 131,534 |
29 Apr 2022 | USD | 6.06 | 6.42 | 6.0201 | 6.21 | 6.21 | +0.24 (+4.02%) | 122,860 |
28 Apr 2022 | USD | 6.24 | 6.26 | 5.78 | 5.97 | 5.97 | -0.25 (-4.02%) | 266,816 |
27 Apr 2022 | USD | 6.31 | 6.5349 | 6.11 | 6.22 | 6.22 | -0.18 (-2.81%) | 181,060 |
26 Apr 2022 | USD | 6.82 | 6.93 | 6.36 | 6.4 | 6.4 | -0.6 (-8.57%) | 158,636 |
25 Apr 2022 | USD | 6.45 | 7.01 | 6.25 | 7 | 7 | +0.55 (+8.53%) | 209,316 |
22 Apr 2022 | USD | 6.38 | 6.45 | 6.26 | 6.45 | 6.45 | -0.02 (-0.31%) | 98,154 |
21 Apr 2022 | USD | 6.79 | 6.84 | 6.31 | 6.47 | 6.47 | -0.2 (-3.00%) | 105,554 |
20 Apr 2022 | USD | 6.66 | 6.71 | 6.4506 | 6.67 | 6.67 | +0.13 (+1.99%) | 58,315 |
19 Apr 2022 | USD | 6.16 | 6.54 | 6.05 | 6.54 | 6.54 | +0.29 (+4.64%) | 119,538 |
18 Apr 2022 | USD | 6.82 | 6.82 | 6.2 | 6.25 | 6.25 | -0.55 (-8.09%) | 179,400 |
14 Apr 2022 | USD | 6.8 | 7 | 6.45 | 6.8 | 6.8 | 0.0 (0.0%) | 148,472 |
13 Apr 2022 | USD | 6.62 | 6.9 | 6.4002 | 6.8 | 6.8 | +0.11 (+1.64%) | 218,999 |
12 Apr 2022 | USD | 7.31 | 7.47 | 6.56 | 6.69 | 6.69 | -0.57 (-7.85%) | 491,545 |
11 Apr 2022 | USD | 7.27 | 7.9885 | 7 | 7.26 | 7.26 | -0.21 (-2.81%) | 314,837 |
8 Apr 2022 | USD | 7.79 | 8.48 | 7.371 | 7.47 | 7.47 | -0.3 (-3.86%) | 480,827 |
7 Apr 2022 | USD | 7.2 | 7.85 | 6.92 | 7.77 | 7.77 | +0.61 (+8.52%) | 258,360 |
6 Apr 2022 | USD | 7.24 | 7.5099 | 6.42 | 7.16 | 7.16 | -0.17 (-2.32%) | 699,574 |
5 Apr 2022 | USD | 6.42 | 7.63 | 6.42 | 7.33 | 7.33 | +1.03 (+16.35%) | 825,767 |
4 Apr 2022 | USD | 6.74 | 6.77 | 6.15 | 6.3 | 6.3 | -0.5 (-7.35%) | 8,676,416 |