Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 2.9 | 2.9 | 2.6 | 2.71 | 2.71 | -0.24 (-8.14%) | 383,500 |
9 May 2022 | USD | 3.07 | 3.23 | 2.87 | 2.95 | 2.95 | -0.2 (-6.35%) | 137,900 |
6 May 2022 | USD | 3.15 | 3.21 | 2.92 | 3.15 | 3.15 | -0.07 (-2.17%) | 134,800 |
5 May 2022 | USD | 3.36 | 3.36 | 2.75 | 3.22 | 3.22 | -0.15 (-4.45%) | 217,400 |
4 May 2022 | USD | 3.23 | 3.39 | 2.995 | 3.37 | 3.37 | +0.2 (+6.31%) | 159,600 |
3 May 2022 | USD | 3.23 | 3.25 | 2.91 | 3.17 | 3.17 | -0.02 (-0.63%) | 247,200 |
2 May 2022 | USD | 2.93 | 3.78 | 2.845 | 3.19 | 3.19 | +0.22 (+7.41%) | 1,620,800 |
29 Apr 2022 | USD | 2.83 | 3.1 | 2.83 | 2.97 | 2.97 | +0.08 (+2.77%) | 53,300 |
28 Apr 2022 | USD | 2.84 | 2.92 | 2.7 | 2.89 | 2.89 | +0.1 (+3.58%) | 117,800 |
27 Apr 2022 | USD | 2.88 | 2.93 | 2.73 | 2.79 | 2.79 | -0.09 (-3.13%) | 103,700 |
26 Apr 2022 | USD | 3.13 | 3.13 | 2.82 | 2.88 | 2.88 | -0.24 (-7.69%) | 123,600 |
25 Apr 2022 | USD | 3 | 3.14 | 2.91 | 3.12 | 3.12 | +0.14 (+4.70%) | 59,200 |
22 Apr 2022 | USD | 3.15 | 3.19 | 2.9 | 2.98 | 2.98 | -0.24 (-7.45%) | 222,200 |
21 Apr 2022 | USD | 3.28 | 3.28 | 3.03 | 3.22 | 3.22 | -0.05 (-1.53%) | 135,000 |
20 Apr 2022 | USD | 3.252 | 3.32 | 3.15 | 3.27 | 3.27 | +0.02 (+0.62%) | 73,500 |
19 Apr 2022 | USD | 3.24 | 3.33 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 104,200 |
18 Apr 2022 | USD | 3.23 | 3.31 | 3.17 | 3.23 | 3.23 | -0.09 (-2.71%) | 103,100 |
14 Apr 2022 | USD | 3.36 | 3.399 | 3.2 | 3.32 | 3.32 | -0.05 (-1.48%) | 56,700 |
13 Apr 2022 | USD | 3.23 | 3.59 | 3.206 | 3.37 | 3.37 | +0.09 (+2.74%) | 116,700 |
12 Apr 2022 | USD | 3.39 | 3.44 | 3.17 | 3.28 | 3.28 | -0.06 (-1.80%) | 47,500 |
11 Apr 2022 | USD | 3.32 | 3.38 | 3.2 | 3.34 | 3.34 | -0.04 (-1.18%) | 65,000 |
8 Apr 2022 | USD | 3.28 | 3.38 | 3.23 | 3.38 | 3.38 | +0.08 (+2.42%) | 52,000 |
7 Apr 2022 | USD | 3.41 | 3.41 | 3.1 | 3.3 | 3.3 | -0.06 (-1.79%) | 180,400 |
6 Apr 2022 | USD | 3.32 | 3.49 | 3.18 | 3.36 | 3.36 | 0.0 (0.0%) | 174,200 |
5 Apr 2022 | USD | 3.47 | 3.6 | 3.295 | 3.36 | 3.36 | -0.16 (-4.55%) | 66,800 |
4 Apr 2022 | USD | 3.43 | 3.62 | 3.42 | 3.52 | 3.52 | +0.05 (+1.44%) | 109,600 |
1 Apr 2022 | USD | 3.49 | 3.64 | 3.431 | 3.47 | 3.47 | +0.04 (+1.17%) | 54,500 |
31 Mar 2022 | USD | 3.67 | 3.67 | 3.43 | 3.43 | 3.43 | -0.16 (-4.46%) | 72,500 |
30 Mar 2022 | USD | 3.57 | 3.68 | 3.5 | 3.59 | 3.59 | +0.03 (+0.84%) | 84,500 |
29 Mar 2022 | USD | 3.75 | 3.95 | 3.53 | 3.56 | 3.56 | -0.15 (-4.04%) | 189,200 |