Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2022 | USD | 2.7 | 2.82 | 2.6 | 2.63 | 2.63 | -0.16 (-5.73%) | 287,900 |
10 May 2022 | USD | 2.72 | 2.86 | 2.69 | 2.79 | 2.79 | +0.075 (+2.76%) | 215,700 |
9 May 2022 | USD | 2.955 | 3 | 2.7 | 2.715 | 2.715 | -0.475 (-14.89%) | 564,100 |
6 May 2022 | USD | 3.23 | 3.285 | 3.18 | 3.19 | 3.19 | -0.205 (-6.04%) | 377,800 |
5 May 2022 | USD | 3.43 | 3.58 | 3.33 | 3.395 | 3.395 | -0.029 (-0.85%) | 98,200 |
4 May 2022 | USD | 3.33 | 3.44 | 3.25 | 3.424 | 3.424 | -0.162 (-4.52%) | 278,500 |
3 May 2022 | USD | 3.49 | 3.7 | 3.46 | 3.586 | 3.586 | +0.076 (+2.17%) | 161,500 |
2 May 2022 | USD | 3.6 | 3.6 | 3.45 | 3.51 | 3.51 | -0.168 (-4.57%) | 162,400 |
29 Apr 2022 | USD | 3.74 | 3.79 | 3.65 | 3.678 | 3.678 | +0.028 (+0.77%) | 74,100 |
28 Apr 2022 | USD | 3.63 | 3.75 | 3.56 | 3.65 | 3.65 | -0.1 (-2.67%) | 146,500 |
27 Apr 2022 | USD | 3.62 | 3.82 | 3.62 | 3.75 | 3.75 | +0.16 (+4.46%) | 206,400 |
26 Apr 2022 | USD | 3.75 | 3.9 | 3.59 | 3.59 | 3.59 | -0.3 (-7.71%) | 267,000 |
25 Apr 2022 | USD | 4 | 4.12 | 3.82 | 3.89 | 3.89 | -0.07 (-1.77%) | 222,300 |
22 Apr 2022 | USD | 4.17 | 4.19 | 3.95 | 3.96 | 3.96 | -0.31 (-7.26%) | 146,400 |
21 Apr 2022 | USD | 4.28 | 4.46 | 4.27 | 4.27 | 4.27 | -0.19 (-4.26%) | 178,300 |
20 Apr 2022 | USD | 4.41 | 4.53 | 4.41 | 4.46 | 4.46 | -0.09 (-1.98%) | 179,900 |
19 Apr 2022 | USD | 4.38 | 4.59 | 4.36 | 4.55 | 4.55 | +0.011 (+0.24%) | 145,400 |
18 Apr 2022 | USD | 4.62 | 4.77 | 4.341 | 4.539 | 4.539 | -0.011 (-0.24%) | 238,200 |
14 Apr 2022 | USD | 4.59 | 4.64 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 110,400 |
13 Apr 2022 | USD | 4.4 | 4.63 | 4.4 | 4.61 | 4.61 | +0.23 (+5.25%) | 79,000 |
12 Apr 2022 | USD | 4.56 | 4.56 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 158,000 |
11 Apr 2022 | USD | 4.74 | 4.78 | 4.48 | 4.51 | 4.51 | -0.21 (-4.45%) | 271,400 |
8 Apr 2022 | USD | 4.64 | 4.86 | 4.64 | 4.72 | 4.72 | -0.02 (-0.42%) | 210,800 |
7 Apr 2022 | USD | 4.85 | 4.88 | 4.68 | 4.74 | 4.74 | -0.26 (-5.20%) | 219,800 |
6 Apr 2022 | USD | 5.13 | 5.23 | 4.93 | 5 | 5 | -0.46 (-8.42%) | 358,200 |
5 Apr 2022 | USD | 5.5 | 5.68 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 309,300 |
4 Apr 2022 | USD | 5 | 5.43 | 4.98 | 5.43 | 5.43 | +0.555 (+11.38%) | 321,500 |
1 Apr 2022 | USD | 4.82 | 4.91 | 4.82 | 4.875 | 4.875 | +0.255 (+5.52%) | 159,300 |
31 Mar 2022 | USD | 4.53 | 4.787 | 4.525 | 4.62 | 4.62 | +0.32 (+7.44%) | 159,200 |
30 Mar 2022 | USD | 4.32 | 4.35 | 4.11 | 4.3 | 4.3 | +0.264 (+6.54%) | 156,300 |