Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 4.09 | 4.165 | 3.845 | 3.95 | 3.95 | -0.25 (-5.95%) | 2,952,600 |
6 May 2022 | USD | 4.32 | 4.42 | 4.1 | 4.2 | 4.2 | -0.18 (-4.11%) | 2,633,900 |
5 May 2022 | USD | 4.59 | 4.63 | 4.305 | 4.38 | 4.38 | -0.27 (-5.81%) | 1,442,100 |
4 May 2022 | USD | 4.48 | 4.67 | 4.155 | 4.65 | 4.65 | +0.16 (+3.56%) | 1,954,400 |
3 May 2022 | USD | 4.39 | 4.59 | 4.325 | 4.49 | 4.49 | +0.02 (+0.45%) | 2,124,500 |
2 May 2022 | USD | 4.13 | 4.49 | 4.11 | 4.47 | 4.47 | +0.29 (+6.94%) | 2,580,000 |
29 Apr 2022 | USD | 4.31 | 4.48 | 4.151 | 4.18 | 4.18 | -0.22 (-5.00%) | 2,709,400 |
28 Apr 2022 | USD | 4.19 | 4.435 | 4.05 | 4.4 | 4.4 | +0.22 (+5.26%) | 2,629,300 |
27 Apr 2022 | USD | 4.15 | 4.31 | 4.06 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,620,700 |
26 Apr 2022 | USD | 4.27 | 4.35 | 4.07 | 4.16 | 4.16 | -0.2 (-4.59%) | 1,701,200 |
25 Apr 2022 | USD | 4.09 | 4.385 | 4.04 | 4.36 | 4.36 | +0.24 (+5.83%) | 1,602,100 |
22 Apr 2022 | USD | 4.17 | 4.22 | 4.04 | 4.12 | 4.12 | -0.08 (-1.90%) | 1,691,100 |
21 Apr 2022 | USD | 4.44 | 4.525 | 4.14 | 4.2 | 4.2 | -0.17 (-3.89%) | 1,920,900 |
20 Apr 2022 | USD | 4.7 | 4.71 | 4.35 | 4.37 | 4.37 | -0.29 (-6.22%) | 1,927,800 |
19 Apr 2022 | USD | 4.33 | 4.73 | 4.25 | 4.66 | 4.66 | +0.27 (+6.15%) | 1,871,200 |
18 Apr 2022 | USD | 4.55 | 4.595 | 4.26 | 4.39 | 4.39 | -0.23 (-4.98%) | 1,580,700 |
14 Apr 2022 | USD | 4.69 | 4.72 | 4.55 | 4.62 | 4.62 | -0.05 (-1.07%) | 1,920,800 |
13 Apr 2022 | USD | 4.49 | 4.695 | 4.39 | 4.67 | 4.67 | +0.2 (+4.47%) | 2,099,900 |
12 Apr 2022 | USD | 4.5 | 4.585 | 4.395 | 4.47 | 4.47 | +0.05 (+1.13%) | 1,793,300 |
11 Apr 2022 | USD | 4.26 | 4.49 | 4.185 | 4.42 | 4.42 | +0.08 (+1.84%) | 1,551,600 |
8 Apr 2022 | USD | 4.42 | 4.445 | 4.23 | 4.34 | 4.34 | -0.13 (-2.91%) | 1,768,100 |
7 Apr 2022 | USD | 4.46 | 4.609 | 4.305 | 4.47 | 4.47 | -0.03 (-0.67%) | 1,867,800 |
6 Apr 2022 | USD | 4.65 | 4.65 | 4.365 | 4.5 | 4.5 | -0.22 (-4.66%) | 1,567,700 |
5 Apr 2022 | USD | 4.82 | 4.83 | 4.665 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,088,400 |
4 Apr 2022 | USD | 4.59 | 4.85 | 4.5 | 4.8 | 4.8 | +0.3 (+6.67%) | 2,974,000 |
1 Apr 2022 | USD | 4.47 | 4.66 | 4.43 | 4.5 | 4.5 | +0.04 (+0.90%) | 2,044,400 |
31 Mar 2022 | USD | 4.67 | 4.71 | 4.435 | 4.46 | 4.46 | -0.23 (-4.90%) | 1,756,000 |
30 Mar 2022 | USD | 4.75 | 4.75 | 4.6 | 4.69 | 4.69 | -0.07 (-1.47%) | 1,887,300 |
29 Mar 2022 | USD | 4.6 | 4.78 | 4.6 | 4.76 | 4.76 | +0.22 (+4.85%) | 1,531,100 |
28 Mar 2022 | USD | 4.48 | 4.63 | 4.39 | 4.54 | 4.54 | +0.1 (+2.25%) | 1,572,100 |