Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 2.78 | 2.82 | 2.53 | 2.62 | 26.2 | -0.1 (-3.68%) | 1,678,700 |
9 May 2022 | USD | 2.97 | 2.985 | 2.71 | 2.72 | 27.2 | -0.37 (-11.97%) | 1,676,000 |
6 May 2022 | USD | 3.05 | 3.215 | 2.98 | 3.09 | 30.9 | +0.02 (+0.65%) | 1,666,500 |
5 May 2022 | USD | 3.32 | 3.36 | 3.02 | 3.07 | 30.7 | -0.37 (-10.76%) | 1,704,200 |
4 May 2022 | USD | 3.34 | 3.47 | 3.12 | 3.44 | 34.4 | -0.03 (-0.86%) | 2,303,500 |
3 May 2022 | USD | 3.48 | 3.51 | 3.34 | 3.47 | 34.7 | +0.02 (+0.58%) | 1,766,900 |
2 May 2022 | USD | 3.32 | 3.46 | 3.205 | 3.45 | 34.5 | +0.14 (+4.23%) | 2,027,400 |
29 Apr 2022 | USD | 3.37 | 3.66 | 3.31 | 3.31 | 33.1 | -0.09 (-2.65%) | 1,958,700 |
28 Apr 2022 | USD | 3.35 | 3.43 | 3.19 | 3.4 | 34 | +0.08 (+2.41%) | 1,325,700 |
27 Apr 2022 | USD | 3.37 | 3.495 | 3.29 | 3.32 | 33.2 | -0.07 (-2.06%) | 1,304,600 |
26 Apr 2022 | USD | 3.58 | 3.58 | 3.37 | 3.39 | 33.9 | -0.21 (-5.83%) | 1,146,600 |
25 Apr 2022 | USD | 3.47 | 3.66 | 3.46 | 3.6 | 36 | +0.1 (+2.86%) | 1,313,800 |
22 Apr 2022 | USD | 3.57 | 3.68 | 3.42 | 3.5 | 35 | -0.1 (-2.78%) | 1,134,900 |
21 Apr 2022 | USD | 3.88 | 3.96 | 3.55 | 3.6 | 36 | -0.18 (-4.76%) | 1,264,500 |
20 Apr 2022 | USD | 3.88 | 3.9 | 3.729 | 3.78 | 37.8 | -0.08 (-2.07%) | 731,000 |
19 Apr 2022 | USD | 3.77 | 3.97 | 3.715 | 3.86 | 38.6 | +0.07 (+1.85%) | 917,200 |
18 Apr 2022 | USD | 4 | 4.035 | 3.725 | 3.79 | 37.9 | -0.25 (-6.19%) | 1,624,300 |
14 Apr 2022 | USD | 4.25 | 4.27 | 4.02 | 4.04 | 40.4 | -0.19 (-4.49%) | 1,143,900 |
13 Apr 2022 | USD | 4.09 | 4.245 | 4.02 | 4.23 | 42.3 | +0.15 (+3.68%) | 1,209,300 |
12 Apr 2022 | USD | 4.19 | 4.24 | 4.02 | 4.08 | 40.8 | +0.01 (+0.25%) | 1,230,700 |
11 Apr 2022 | USD | 4.18 | 4.18 | 3.97 | 4.07 | 40.7 | -0.15 (-3.55%) | 1,912,700 |
8 Apr 2022 | USD | 4.4 | 4.52 | 4.185 | 4.22 | 42.2 | -0.22 (-4.95%) | 1,402,100 |
7 Apr 2022 | USD | 4.64 | 4.75 | 4.332 | 4.44 | 44.4 | -0.21 (-4.52%) | 1,578,300 |
6 Apr 2022 | USD | 4.81 | 4.85 | 4.575 | 4.65 | 46.5 | -0.25 (-5.10%) | 2,382,600 |
5 Apr 2022 | USD | 4.81 | 5 | 4.795 | 4.9 | 49 | +0.05 (+1.03%) | 3,227,300 |
4 Apr 2022 | USD | 4.48 | 4.92 | 4.48 | 4.85 | 48.5 | +0.43 (+9.73%) | 2,058,100 |
1 Apr 2022 | USD | 4.49 | 4.555 | 4.261 | 4.42 | 44.2 | -0.08 (-1.78%) | 2,771,900 |
31 Mar 2022 | USD | 4.79 | 4.81 | 4.47 | 4.5 | 45 | -0.2 (-4.26%) | 3,178,000 |
30 Mar 2022 | USD | 4.66 | 4.905 | 4.61 | 4.7 | 47 | 0.0 (0.0%) | 2,655,331 |
29 Mar 2022 | USD | 4.45 | 4.745 | 4.42 | 4.7 | 47 | +0.29 (+6.58%) | 2,423,100 |