Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2022 | USD | 3.88 | 3.999 | 3.44 | 3.61 | 3.61 | -0.04 (-1.10%) | 217,700 |
19 May 2022 | USD | 3.81 | 3.982 | 3.56 | 3.65 | 3.65 | -0.14 (-3.69%) | 207,400 |
18 May 2022 | USD | 4.21 | 4.215 | 3.72 | 3.79 | 3.79 | -0.48 (-11.24%) | 297,900 |
17 May 2022 | USD | 3.74 | 4.345 | 3.51 | 4.27 | 4.27 | +0.68 (+18.94%) | 251,400 |
16 May 2022 | USD | 4.1 | 4.36 | 3.49 | 3.59 | 3.59 | -0.54 (-13.08%) | 327,300 |
13 May 2022 | USD | 3.71 | 4.18 | 3.615 | 4.13 | 4.13 | +0.53 (+14.72%) | 489,600 |
12 May 2022 | USD | 3.5 | 3.61 | 2.81 | 3.6 | 3.6 | -0.25 (-6.49%) | 654,700 |
11 May 2022 | USD | 4.01 | 4.645 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 486,900 |
10 May 2022 | USD | 4.68 | 5.75 | 4.01 | 4.05 | 4.05 | -0.49 (-10.79%) | 437,200 |
9 May 2022 | USD | 5.77 | 5.77 | 4.468 | 4.54 | 4.54 | -1.3 (-22.26%) | 224,900 |
6 May 2022 | USD | 6.43 | 6.59 | 5.8 | 5.84 | 5.84 | -0.64 (-9.88%) | 221,200 |
5 May 2022 | USD | 6.19 | 6.74 | 6.06 | 6.48 | 6.48 | +0.25 (+4.01%) | 194,200 |
4 May 2022 | USD | 5.88 | 6.46 | 5.86 | 6.23 | 6.23 | +0.33 (+5.59%) | 204,600 |
3 May 2022 | USD | 5.99 | 6.29 | 5.81 | 5.9 | 5.9 | +0.11 (+1.90%) | 212,100 |
2 May 2022 | USD | 5.2 | 5.94 | 5.2 | 5.79 | 5.79 | +0.63 (+12.21%) | 176,400 |
29 Apr 2022 | USD | 5.08 | 5.5 | 5.03 | 5.16 | 5.16 | -0.13 (-2.46%) | 214,300 |
28 Apr 2022 | USD | 4.99 | 5.37 | 4.89 | 5.29 | 5.29 | +0.35 (+7.09%) | 208,400 |
27 Apr 2022 | USD | 5.1 | 5.16 | 4.9 | 4.94 | 4.94 | -0.14 (-2.76%) | 102,900 |
26 Apr 2022 | USD | 5.08 | 5.15 | 4.99 | 5.08 | 5.08 | -0.01 (-0.20%) | 200,700 |
25 Apr 2022 | USD | 4.62 | 5.25 | 4.58 | 5.09 | 5.09 | +0.38 (+8.07%) | 185,300 |
22 Apr 2022 | USD | 4.61 | 4.8 | 4.5 | 4.71 | 4.71 | +0.06 (+1.29%) | 122,400 |
21 Apr 2022 | USD | 4.69 | 4.76 | 4.51 | 4.65 | 4.65 | +0.06 (+1.31%) | 137,100 |
20 Apr 2022 | USD | 4.49 | 4.61 | 4.27 | 4.59 | 4.59 | +0.08 (+1.77%) | 212,900 |
19 Apr 2022 | USD | 4.38 | 4.63 | 4.23 | 4.51 | 4.51 | +0.17 (+3.92%) | 163,900 |
18 Apr 2022 | USD | 4.76 | 4.76 | 4.3 | 4.34 | 4.34 | -0.39 (-8.25%) | 157,700 |
14 Apr 2022 | USD | 4.66 | 4.8 | 4.51 | 4.73 | 4.73 | +0.06 (+1.28%) | 109,900 |
13 Apr 2022 | USD | 4.43 | 4.785 | 4.35 | 4.67 | 4.67 | +0.26 (+5.90%) | 166,000 |
12 Apr 2022 | USD | 4.83 | 5.05 | 4.2 | 4.41 | 4.41 | -0.37 (-7.74%) | 314,700 |
11 Apr 2022 | USD | 5.16 | 5.23 | 4.65 | 4.78 | 4.78 | -0.4 (-7.72%) | 185,800 |
8 Apr 2022 | USD | 5.22 | 5.22 | 5.095 | 5.18 | 5.18 | -0.04 (-0.77%) | 152,600 |