Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.55 | 3.62 | 2.59 | 2.64 | 2.64 | -0.93 (-26.05%) | 277,900 |
6 May 2022 | USD | 3.24 | 3.68 | 3.05 | 3.57 | 3.57 | +0.31 (+9.51%) | 231,600 |
5 May 2022 | USD | 3.31 | 3.95 | 2.955 | 3.26 | 3.26 | -0.05 (-1.51%) | 290,645 |
4 May 2022 | USD | 3.25 | 3.5 | 2.97 | 3.31 | 3.31 | +0.06 (+1.85%) | 308,000 |
3 May 2022 | USD | 3.41 | 3.44 | 3.16 | 3.25 | 3.25 | -0.16 (-4.69%) | 160,600 |
2 May 2022 | USD | 3.44 | 3.52 | 3.1 | 3.41 | 3.41 | 0.0 (0.0%) | 246,400 |
29 Apr 2022 | USD | 3.65 | 3.915 | 3.35 | 3.41 | 3.41 | -0.32 (-8.58%) | 101,100 |
28 Apr 2022 | USD | 3.81 | 3.86 | 3.53 | 3.73 | 3.73 | -0.11 (-2.86%) | 162,700 |
27 Apr 2022 | USD | 4.09 | 4.58 | 3.75 | 3.84 | 3.84 | -0.22 (-5.42%) | 131,600 |
26 Apr 2022 | USD | 4.32 | 4.54 | 4 | 4.06 | 4.06 | -0.31 (-7.09%) | 152,800 |
25 Apr 2022 | USD | 4.45 | 4.67 | 4.27 | 4.37 | 4.37 | -0.14 (-3.10%) | 66,900 |
22 Apr 2022 | USD | 4.6 | 4.695 | 4.45 | 4.51 | 4.51 | -0.03 (-0.66%) | 77,900 |
21 Apr 2022 | USD | 5.045 | 5.045 | 4.37 | 4.54 | 4.54 | -0.37 (-7.54%) | 146,800 |
20 Apr 2022 | USD | 5.1 | 5.24 | 4.86 | 4.91 | 4.91 | -0.2 (-3.91%) | 129,800 |
19 Apr 2022 | USD | 5.33 | 5.56 | 5.01 | 5.11 | 5.11 | -0.25 (-4.66%) | 136,300 |
18 Apr 2022 | USD | 5.9 | 5.9 | 5.31 | 5.36 | 5.36 | -0.51 (-8.69%) | 114,000 |
14 Apr 2022 | USD | 6.12 | 6.12 | 5.74 | 5.87 | 5.87 | -0.18 (-2.98%) | 86,400 |
13 Apr 2022 | USD | 6.19 | 6.19 | 5.87 | 6.05 | 6.05 | +0.07 (+1.17%) | 55,000 |
12 Apr 2022 | USD | 6.1 | 6.23 | 5.91 | 5.98 | 5.98 | -0.08 (-1.32%) | 82,000 |
11 Apr 2022 | USD | 6.19 | 6.2 | 5.97 | 6.06 | 6.06 | -0.14 (-2.26%) | 61,300 |
8 Apr 2022 | USD | 6.12 | 6.44 | 6 | 6.2 | 6.2 | +0.01 (+0.16%) | 80,087 |
7 Apr 2022 | USD | 6.14 | 6.35 | 5.99 | 6.19 | 6.19 | +0.07 (+1.14%) | 85,300 |
6 Apr 2022 | USD | 6.6 | 6.6 | 6.01 | 6.12 | 6.12 | -0.48 (-7.27%) | 52,000 |
5 Apr 2022 | USD | 7.14 | 7.24 | 6.53 | 6.6 | 6.6 | -0.59 (-8.21%) | 59,400 |
4 Apr 2022 | USD | 6.58 | 7.44 | 6.58 | 7.19 | 7.19 | +0.61 (+9.27%) | 77,000 |
1 Apr 2022 | USD | 6.21 | 6.6 | 6.15 | 6.58 | 6.58 | +0.34 (+5.45%) | 87,500 |
31 Mar 2022 | USD | 6.23 | 6.71 | 6.16 | 6.24 | 6.24 | 0.0 (0.0%) | 226,200 |
30 Mar 2022 | USD | 6.52 | 6.9 | 6.23 | 6.24 | 6.24 | -0.27 (-4.15%) | 109,500 |
29 Mar 2022 | USD | 6.57 | 6.678 | 6.45 | 6.51 | 6.51 | +0.01 (+0.15%) | 81,300 |
28 Mar 2022 | USD | 6.93 | 7.15 | 6.39 | 6.5 | 6.5 | -0.49 (-7.01%) | 120,100 |