Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.01 | 3.09 | 2.94 | 2.97 | 2.97 | -0.06 (-1.98%) | 3,994,100 |
13 May 2022 | USD | 2.85 | 3.04 | 2.85 | 3.03 | 3.03 | +0.23 (+8.21%) | 4,737,400 |
12 May 2022 | USD | 2.65 | 2.89 | 2.65 | 2.8 | 2.8 | +0.11 (+4.09%) | 4,512,800 |
11 May 2022 | USD | 2.89 | 2.99 | 2.66 | 2.69 | 2.69 | -0.24 (-8.19%) | 6,855,600 |
10 May 2022 | USD | 2.55 | 2.98 | 2.54 | 2.93 | 2.93 | +0.49 (+20.08%) | 8,962,500 |
9 May 2022 | USD | 2.55 | 2.73 | 2.43 | 2.44 | 2.44 | -0.18 (-6.87%) | 7,753,100 |
6 May 2022 | USD | 2.72 | 2.73 | 2.53 | 2.62 | 2.62 | -0.12 (-4.38%) | 5,851,900 |
5 May 2022 | USD | 2.91 | 2.91 | 2.7 | 2.74 | 2.74 | -0.26 (-8.67%) | 5,350,300 |
4 May 2022 | USD | 2.86 | 3.02 | 2.78 | 3 | 3 | +0.11 (+3.81%) | 3,178,500 |
3 May 2022 | USD | 2.8 | 2.93 | 2.8 | 2.89 | 2.89 | +0.09 (+3.21%) | 3,277,500 |
2 May 2022 | USD | 2.7 | 2.8 | 2.67 | 2.8 | 2.8 | +0.1 (+3.70%) | 5,772,000 |
29 Apr 2022 | USD | 2.75 | 2.92 | 2.69 | 2.7 | 2.7 | -0.12 (-4.26%) | 5,052,200 |
28 Apr 2022 | USD | 2.84 | 2.86 | 2.7 | 2.82 | 2.82 | +0.05 (+1.81%) | 2,858,400 |
27 Apr 2022 | USD | 2.81 | 2.86 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 3,144,900 |
26 Apr 2022 | USD | 2.96 | 3.03 | 2.79 | 2.79 | 2.79 | -0.19 (-6.38%) | 4,374,100 |
25 Apr 2022 | USD | 2.95 | 2.98 | 2.87 | 2.98 | 2.98 | +0.05 (+1.71%) | 3,198,800 |
22 Apr 2022 | USD | 3.04 | 3.1 | 2.91 | 2.93 | 2.93 | -0.1 (-3.30%) | 3,894,500 |
21 Apr 2022 | USD | 3.23 | 3.26 | 3.03 | 3.03 | 3.03 | -0.17 (-5.31%) | 4,973,200 |
20 Apr 2022 | USD | 3.27 | 3.27 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 2,212,200 |
19 Apr 2022 | USD | 3.2 | 3.27 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 2,412,300 |
18 Apr 2022 | USD | 3.35 | 3.35 | 3.15 | 3.17 | 3.17 | -0.17 (-5.09%) | 4,378,800 |
14 Apr 2022 | USD | 3.5 | 3.5 | 3.34 | 3.34 | 3.34 | -0.17 (-4.84%) | 2,303,100 |
13 Apr 2022 | USD | 3.43 | 3.55 | 3.42 | 3.51 | 3.51 | +0.07 (+2.03%) | 2,401,700 |
12 Apr 2022 | USD | 3.3 | 3.52 | 3.29 | 3.44 | 3.44 | +0.16 (+4.88%) | 4,351,400 |
11 Apr 2022 | USD | 3.35 | 3.38 | 3.26 | 3.28 | 3.28 | -0.12 (-3.53%) | 2,752,300 |
8 Apr 2022 | USD | 3.44 | 3.49 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 2,843,100 |
7 Apr 2022 | USD | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 3,244,900 |
6 Apr 2022 | USD | 3.45 | 3.54 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 3,092,800 |
5 Apr 2022 | USD | 3.57 | 3.63 | 3.48 | 3.49 | 3.49 | -0.12 (-3.32%) | 3,135,500 |
4 Apr 2022 | USD | 3.51 | 3.63 | 3.47 | 3.61 | 3.61 | +0.1 (+2.85%) | 2,970,100 |