Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2022 | USD | 4.1 | 4.25 | 3.94 | 4.08 | 20.4 | +0.21 (+5.43%) | 143,100 |
2 May 2022 | USD | 3.91 | 4.286 | 3.86 | 3.87 | 19.35 | +0.04 (+1.04%) | 274,400 |
29 Apr 2022 | USD | 3.74 | 3.89 | 3.73 | 3.83 | 19.15 | +0.13 (+3.51%) | 107,500 |
28 Apr 2022 | USD | 3.64 | 3.84 | 3.64 | 3.7 | 18.5 | +0.05 (+1.37%) | 176,000 |
27 Apr 2022 | USD | 3.75 | 3.85 | 3.65 | 3.65 | 18.25 | -0.1 (-2.67%) | 133,600 |
26 Apr 2022 | USD | 3.78 | 3.85 | 3.71 | 3.75 | 18.75 | -0.07 (-1.83%) | 120,200 |
25 Apr 2022 | USD | 3.68 | 3.91 | 3.68 | 3.82 | 19.1 | +0.06 (+1.60%) | 108,200 |
22 Apr 2022 | USD | 3.79 | 3.89 | 3.73 | 3.76 | 18.8 | -0.05 (-1.31%) | 108,300 |
21 Apr 2022 | USD | 3.69 | 3.9 | 3.69 | 3.81 | 19.05 | +0.13 (+3.53%) | 153,900 |
20 Apr 2022 | USD | 3.73 | 3.85 | 3.66 | 3.68 | 18.4 | -0.07 (-1.87%) | 160,600 |
19 Apr 2022 | USD | 3.68 | 3.82 | 3.64 | 3.75 | 18.75 | +0.05 (+1.35%) | 159,700 |
18 Apr 2022 | USD | 3.77 | 3.9 | 3.7 | 3.7 | 18.5 | -0.11 (-2.89%) | 109,200 |
14 Apr 2022 | USD | 3.8 | 3.87 | 3.7 | 3.81 | 19.05 | -0.03 (-0.78%) | 106,100 |
13 Apr 2022 | USD | 3.83 | 3.94 | 3.76 | 3.84 | 19.2 | -0.06 (-1.54%) | 134,500 |
12 Apr 2022 | USD | 4.04 | 4.61 | 3.79 | 3.9 | 19.5 | +0.12 (+3.17%) | 1,123,200 |
11 Apr 2022 | USD | 3.6 | 3.828 | 3.57 | 3.78 | 18.9 | +0.12 (+3.28%) | 131,700 |
8 Apr 2022 | USD | 3.51 | 3.76 | 3.45 | 3.66 | 18.3 | +0.12 (+3.39%) | 127,000 |
7 Apr 2022 | USD | 3.66 | 3.66 | 3.39 | 3.54 | 17.7 | -0.06 (-1.67%) | 127,300 |
6 Apr 2022 | USD | 3.78 | 3.79 | 3.53 | 3.6 | 18 | -0.25 (-6.49%) | 264,800 |
5 Apr 2022 | USD | 4 | 4 | 3.79 | 3.85 | 19.25 | -0.13 (-3.27%) | 235,600 |
4 Apr 2022 | USD | 3.93 | 4.21 | 3.89 | 3.98 | 19.9 | +0.03 (+0.76%) | 771,900 |
1 Apr 2022 | USD | 4.25 | 4.3 | 3.835 | 3.95 | 19.75 | -0.24 (-5.73%) | 836,800 |
31 Mar 2022 | USD | 4.34 | 4.37 | 4.125 | 4.19 | 20.95 | -0.16 (-3.68%) | 126,800 |
30 Mar 2022 | USD | 4.44 | 4.5 | 4.28 | 4.35 | 21.75 | -0.15 (-3.33%) | 178,700 |
29 Mar 2022 | USD | 4.5 | 4.55 | 4.35 | 4.5 | 22.5 | 0.0 (0.0%) | 173,600 |
28 Mar 2022 | USD | 4.48 | 4.555 | 4.35 | 4.5 | 22.5 | +0.13 (+2.97%) | 140,300 |
25 Mar 2022 | USD | 4.27 | 4.41 | 4.18 | 4.37 | 21.85 | +0.08 (+1.86%) | 137,800 |
24 Mar 2022 | USD | 4.38 | 4.45 | 4.11 | 4.29 | 21.45 | -0.01 (-0.23%) | 830,200 |
23 Mar 2022 | USD | 4.24 | 4.55 | 4.15 | 4.3 | 21.5 | +0.09 (+2.14%) | 229,400 |
22 Mar 2022 | USD | 4.27 | 4.37 | 4.17 | 4.21 | 21.05 | -0.04 (-0.94%) | 377,500 |