Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 4.62 | 5.03 | 4.53 | 4.89 | 4.89 | +0.32 (+7.00%) | 1,063,100 |
13 May 2022 | USD | 4.33 | 4.79 | 4.22 | 4.57 | 4.57 | +0.43 (+10.39%) | 1,072,200 |
12 May 2022 | USD | 3.75 | 4.18 | 3.74 | 4.14 | 4.14 | +0.25 (+6.43%) | 1,849,800 |
11 May 2022 | USD | 4.17 | 4.26 | 3.8 | 3.89 | 3.89 | -0.25 (-6.04%) | 1,671,400 |
10 May 2022 | USD | 4.55 | 4.69 | 4.08 | 4.14 | 4.14 | -0.27 (-6.12%) | 1,627,300 |
9 May 2022 | USD | 5 | 5 | 4.34 | 4.41 | 4.41 | -0.66 (-13.02%) | 1,558,900 |
6 May 2022 | USD | 5.29 | 5.3 | 5.05 | 5.07 | 5.07 | -0.26 (-4.88%) | 474,300 |
5 May 2022 | USD | 5.72 | 5.72 | 5.22 | 5.33 | 5.33 | -0.48 (-8.26%) | 583,600 |
4 May 2022 | USD | 5.74 | 5.85 | 5.3 | 5.81 | 5.81 | +0.11 (+1.93%) | 689,600 |
3 May 2022 | USD | 5.65 | 5.92 | 5.49 | 5.7 | 5.7 | +0.07 (+1.24%) | 997,800 |
2 May 2022 | USD | 5.15 | 5.65 | 5.14 | 5.63 | 5.63 | +0.49 (+9.53%) | 945,300 |
29 Apr 2022 | USD | 5.52 | 5.71 | 5.13 | 5.14 | 5.14 | -0.43 (-7.72%) | 579,200 |
28 Apr 2022 | USD | 5.52 | 5.7 | 5.25 | 5.57 | 5.57 | +0.08 (+1.46%) | 542,700 |
27 Apr 2022 | USD | 5.53 | 5.68 | 5.43 | 5.49 | 5.49 | -0.06 (-1.08%) | 655,100 |
26 Apr 2022 | USD | 5.83 | 5.89 | 5.52 | 5.55 | 5.55 | -0.35 (-5.93%) | 445,300 |
25 Apr 2022 | USD | 5.74 | 6.03 | 5.71 | 5.9 | 5.9 | +0.13 (+2.25%) | 503,600 |
22 Apr 2022 | USD | 6.1 | 6.19 | 5.75 | 5.77 | 5.77 | -0.25 (-4.15%) | 473,200 |
21 Apr 2022 | USD | 6.39 | 6.58 | 5.97 | 6.02 | 6.02 | -0.3 (-4.75%) | 576,600 |
20 Apr 2022 | USD | 6.69 | 6.78 | 6.24 | 6.32 | 6.32 | -0.22 (-3.36%) | 488,600 |
19 Apr 2022 | USD | 6.64 | 6.78 | 6.39 | 6.54 | 6.54 | +0.02 (+0.31%) | 659,400 |
18 Apr 2022 | USD | 6.99 | 6.99 | 6.39 | 6.52 | 6.52 | -0.34 (-4.96%) | 910,100 |
14 Apr 2022 | USD | 7.06 | 7.12 | 6.71 | 6.86 | 6.86 | -0.2 (-2.83%) | 559,100 |
13 Apr 2022 | USD | 6.98 | 7.29 | 6.82 | 7.06 | 7.06 | +0.15 (+2.17%) | 1,159,800 |
12 Apr 2022 | USD | 7.34 | 7.55 | 6.89 | 6.91 | 6.91 | -0.26 (-3.63%) | 784,300 |
11 Apr 2022 | USD | 7.83 | 7.87 | 7.05 | 7.17 | 7.17 | -0.8 (-10.04%) | 1,035,200 |
8 Apr 2022 | USD | 8.21 | 8.27 | 7.86 | 7.97 | 7.97 | -0.28 (-3.39%) | 558,100 |
7 Apr 2022 | USD | 8.5 | 8.63 | 8.13 | 8.25 | 8.25 | -0.25 (-2.94%) | 359,100 |
6 Apr 2022 | USD | 8.52 | 8.67 | 8.29 | 8.5 | 8.5 | -0.1 (-1.16%) | 467,100 |
5 Apr 2022 | USD | 8.99 | 9.18 | 8.54 | 8.6 | 8.6 | -0.4 (-4.44%) | 430,900 |
4 Apr 2022 | USD | 8.7 | 9.11 | 8.59 | 9 | 9 | +0.35 (+4.05%) | 429,300 |