Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 5.41 | 5.47 | 4.54 | 4.69 | 70.35 | -0.83 (-15.04%) | 1,212,300 |
6 May 2022 | USD | 5.4 | 5.69 | 5 | 5.52 | 82.8 | +0.12 (+2.22%) | 1,151,600 |
5 May 2022 | USD | 5.85 | 5.9 | 5.18 | 5.4 | 81 | -0.11 (-2.00%) | 1,305,400 |
4 May 2022 | USD | 5.27 | 5.54 | 5.1 | 5.51 | 82.65 | +0.24 (+4.55%) | 547,600 |
3 May 2022 | USD | 5.35 | 5.37 | 4.98 | 5.27 | 79.05 | -0.05 (-0.94%) | 610,900 |
2 May 2022 | USD | 5.05 | 5.32 | 4.963 | 5.32 | 79.8 | +0.31 (+6.19%) | 501,600 |
29 Apr 2022 | USD | 5 | 5.38 | 4.99 | 5.01 | 75.15 | -0.07 (-1.38%) | 492,100 |
28 Apr 2022 | USD | 4.52 | 5.08 | 4.52 | 5.08 | 76.2 | +0.56 (+12.39%) | 728,300 |
27 Apr 2022 | USD | 4.64 | 4.83 | 4.5 | 4.52 | 67.8 | -0.17 (-3.62%) | 423,100 |
26 Apr 2022 | USD | 5.01 | 5.1 | 4.64 | 4.69 | 70.35 | -0.32 (-6.39%) | 524,600 |
25 Apr 2022 | USD | 4.61 | 5.04 | 4.61 | 5.01 | 75.15 | +0.27 (+5.70%) | 735,200 |
22 Apr 2022 | USD | 4.68 | 4.85 | 4.62 | 4.74 | 71.1 | -0.02 (-0.42%) | 400,900 |
21 Apr 2022 | USD | 5.04 | 5.08 | 4.71 | 4.76 | 71.4 | -0.19 (-3.84%) | 590,700 |
20 Apr 2022 | USD | 4.95 | 5.155 | 4.84 | 4.95 | 74.25 | -0.05 (-1%) | 486,315 |
19 Apr 2022 | USD | 4.83 | 5.17 | 4.8 | 5 | 75 | +0.11 (+2.25%) | 568,000 |
18 Apr 2022 | USD | 5.23 | 5.23 | 4.845 | 4.89 | 73.35 | -0.33 (-6.32%) | 449,000 |
14 Apr 2022 | USD | 5.21 | 5.3 | 5.1 | 5.22 | 78.3 | -0.02 (-0.38%) | 467,300 |
13 Apr 2022 | USD | 5.12 | 5.41 | 5.07 | 5.24 | 78.6 | +0.07 (+1.35%) | 592,600 |
12 Apr 2022 | USD | 4.85 | 5.17 | 4.85 | 5.17 | 77.55 | +0.28 (+5.73%) | 548,300 |
11 Apr 2022 | USD | 4.7 | 4.99 | 4.56 | 4.89 | 73.35 | +0.09 (+1.88%) | 390,900 |
8 Apr 2022 | USD | 4.6 | 4.87 | 4.48 | 4.8 | 72 | +0.17 (+3.67%) | 483,500 |
7 Apr 2022 | USD | 4.61 | 4.71 | 4.525 | 4.63 | 69.45 | -0.02 (-0.43%) | 642,500 |
6 Apr 2022 | USD | 4.95 | 5.04 | 4.6 | 4.65 | 69.75 | -0.39 (-7.74%) | 894,300 |
5 Apr 2022 | USD | 5.25 | 5.26 | 4.98 | 5.04 | 75.6 | -0.27 (-5.08%) | 535,300 |
4 Apr 2022 | USD | 5.17 | 5.43 | 5.12 | 5.31 | 79.65 | +0.21 (+4.12%) | 555,300 |
1 Apr 2022 | USD | 5.02 | 5.13 | 4.92 | 5.1 | 76.5 | +0.07 (+1.39%) | 513,400 |
31 Mar 2022 | USD | 5.14 | 5.26 | 5 | 5.03 | 75.45 | -0.17 (-3.27%) | 364,300 |
30 Mar 2022 | USD | 5.55 | 5.69 | 5.17 | 5.2 | 78 | -0.52 (-9.09%) | 649,600 |
29 Mar 2022 | USD | 5.48 | 5.75 | 5.48 | 5.72 | 85.8 | +0.27 (+4.95%) | 556,200 |
28 Mar 2022 | USD | 5.64 | 5.74 | 5.05 | 5.45 | 81.75 | -0.18 (-3.20%) | 898,900 |