Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 4.01 | 4.26 | 3.93 | 4.09 | 4.09 | +0.17 (+4.34%) | 576,000 |
12 May 2022 | USD | 3.8 | 4.08 | 3.585 | 3.92 | 3.92 | -0.07 (-1.75%) | 968,200 |
11 May 2022 | USD | 4.43 | 4.53 | 3.98 | 3.99 | 3.99 | -0.44 (-9.93%) | 601,300 |
10 May 2022 | USD | 4.36 | 4.965 | 4.36 | 4.43 | 4.43 | +0.2 (+4.73%) | 951,500 |
9 May 2022 | USD | 4.39 | 4.42 | 4.165 | 4.23 | 4.23 | -0.28 (-6.21%) | 589,300 |
6 May 2022 | USD | 4.76 | 4.8 | 4.405 | 4.51 | 4.51 | -0.26 (-5.45%) | 437,800 |
5 May 2022 | USD | 4.91 | 4.98 | 4.59 | 4.77 | 4.77 | -0.26 (-5.17%) | 914,000 |
4 May 2022 | USD | 4.92 | 5.06 | 4.69 | 5.03 | 5.03 | +0.25 (+5.23%) | 413,600 |
3 May 2022 | USD | 4.84 | 4.9 | 4.687 | 4.78 | 4.78 | -0.04 (-0.83%) | 256,700 |
2 May 2022 | USD | 4.65 | 4.82 | 4.56 | 4.82 | 4.82 | +0.16 (+3.43%) | 651,600 |
29 Apr 2022 | USD | 4.83 | 4.93 | 4.6 | 4.66 | 4.66 | -0.17 (-3.52%) | 538,200 |
28 Apr 2022 | USD | 4.81 | 4.9 | 4.64 | 4.83 | 4.83 | +0.03 (+0.63%) | 681,800 |
27 Apr 2022 | USD | 4.8 | 4.89 | 4.665 | 4.8 | 4.8 | -0.08 (-1.64%) | 588,400 |
26 Apr 2022 | USD | 5.46 | 5.57 | 4.81 | 4.88 | 4.88 | -0.7 (-12.54%) | 5,565,700 |
25 Apr 2022 | USD | 5.47 | 5.631 | 5.37 | 5.58 | 5.58 | +0.08 (+1.45%) | 545,500 |
22 Apr 2022 | USD | 5.44 | 5.64 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 362,300 |
21 Apr 2022 | USD | 5.7 | 5.75 | 5.41 | 5.5 | 5.5 | -0.14 (-2.48%) | 432,800 |
20 Apr 2022 | USD | 5.71 | 5.78 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 332,600 |
19 Apr 2022 | USD | 5.33 | 5.74 | 5.27 | 5.68 | 5.68 | +0.32 (+5.97%) | 341,900 |
18 Apr 2022 | USD | 5.46 | 5.46 | 5.285 | 5.36 | 5.36 | -0.15 (-2.72%) | 931,600 |
14 Apr 2022 | USD | 5.51 | 5.57 | 5.4 | 5.51 | 5.51 | +0.05 (+0.92%) | 545,100 |
13 Apr 2022 | USD | 5.29 | 5.51 | 5.29 | 5.46 | 5.46 | +0.16 (+3.02%) | 477,100 |
12 Apr 2022 | USD | 5.45 | 5.55 | 5.17 | 5.3 | 5.3 | -0.06 (-1.12%) | 1,323,200 |
11 Apr 2022 | USD | 5.47 | 5.52 | 5.225 | 5.36 | 5.36 | -0.14 (-2.55%) | 651,300 |
8 Apr 2022 | USD | 5.36 | 5.71 | 5.31 | 5.5 | 5.5 | 0.0 (0.0%) | 730,371 |
7 Apr 2022 | USD | 5.78 | 5.93 | 5.33 | 5.5 | 5.5 | -0.35 (-5.98%) | 762,800 |
6 Apr 2022 | USD | 5.73 | 6.02 | 5.57 | 5.85 | 5.85 | +0.1 (+1.74%) | 733,200 |
5 Apr 2022 | USD | 5.71 | 5.86 | 5.66 | 5.75 | 5.75 | +0.1 (+1.77%) | 3,021,600 |
4 Apr 2022 | USD | 5.5 | 5.685 | 5.46 | 5.65 | 5.65 | +0.15 (+2.73%) | 475,500 |
1 Apr 2022 | USD | 5.31 | 5.5 | 5.26 | 5.5 | 5.5 | +0.24 (+4.56%) | 735,500 |