Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 2.75 | 2.775 | 2.65 | 2.74 | 219.2 | -0.01 (-0.36%) | 473,100 |
3 May 2022 | USD | 2.69 | 2.77 | 2.69 | 2.75 | 220 | +0.08 (+3.00%) | 186,400 |
2 May 2022 | USD | 2.8 | 2.82 | 2.605 | 2.67 | 213.6 | -0.13 (-4.64%) | 471,400 |
29 Apr 2022 | USD | 2.82 | 2.915 | 2.75 | 2.8 | 224 | -0.05 (-1.75%) | 372,200 |
28 Apr 2022 | USD | 2.85 | 2.925 | 2.73 | 2.85 | 228 | +0.01 (+0.35%) | 539,800 |
27 Apr 2022 | USD | 3.04 | 3.05 | 2.82 | 2.84 | 227.2 | -0.2 (-6.58%) | 727,400 |
26 Apr 2022 | USD | 3.16 | 3.17 | 2.99 | 3.04 | 243.2 | -0.12 (-3.80%) | 544,700 |
25 Apr 2022 | USD | 3.1 | 3.18 | 3.08 | 3.16 | 252.8 | +0.06 (+1.94%) | 381,900 |
22 Apr 2022 | USD | 3.18 | 3.2 | 3.09 | 3.1 | 248 | -0.13 (-4.02%) | 480,700 |
21 Apr 2022 | USD | 3.29 | 3.34 | 3.2 | 3.23 | 258.4 | -0.04 (-1.22%) | 558,300 |
20 Apr 2022 | USD | 3.13 | 3.31 | 3.07 | 3.27 | 261.6 | +0.16 (+5.14%) | 338,200 |
19 Apr 2022 | USD | 3.1 | 3.185 | 3.08 | 3.11 | 248.8 | +0.01 (+0.32%) | 377,500 |
18 Apr 2022 | USD | 3.16 | 3.16 | 3.085 | 3.1 | 248 | -0.04 (-1.27%) | 378,600 |
14 Apr 2022 | USD | 3.15 | 3.16 | 3.09 | 3.14 | 251.2 | -0.01 (-0.32%) | 155,400 |
13 Apr 2022 | USD | 3.04 | 3.16 | 3.04 | 3.15 | 252 | +0.09 (+2.94%) | 234,100 |
12 Apr 2022 | USD | 3.14 | 3.16 | 3.045 | 3.06 | 244.8 | -0.05 (-1.61%) | 281,700 |
11 Apr 2022 | USD | 3.11 | 3.11 | 3.04 | 3.11 | 248.8 | +0.01 (+0.32%) | 397,900 |
8 Apr 2022 | USD | 3.1 | 3.17 | 3.03 | 3.1 | 248 | -0.02 (-0.64%) | 182,900 |
7 Apr 2022 | USD | 3.1 | 3.155 | 3.03 | 3.12 | 249.6 | 0.0 (0.0%) | 237,000 |
6 Apr 2022 | USD | 3.06 | 3.14 | 3.02 | 3.12 | 249.6 | +0.02 (+0.65%) | 180,100 |
5 Apr 2022 | USD | 3.22 | 3.22 | 3.1 | 3.1 | 248 | -0.09 (-2.82%) | 169,700 |
4 Apr 2022 | USD | 3.11 | 3.21 | 3.09 | 3.19 | 255.2 | +0.12 (+3.91%) | 448,900 |
1 Apr 2022 | USD | 3.06 | 3.115 | 3 | 3.07 | 245.6 | +0.04 (+1.32%) | 799,900 |
31 Mar 2022 | USD | 3.05 | 3.14 | 3.03 | 3.03 | 242.4 | -0.03 (-0.98%) | 200,000 |
30 Mar 2022 | USD | 3.22 | 3.29 | 3.05 | 3.06 | 244.8 | -0.13 (-4.08%) | 255,500 |
29 Mar 2022 | USD | 3.04 | 3.24 | 3 | 3.19 | 255.2 | +0.19 (+6.33%) | 578,800 |
28 Mar 2022 | USD | 3.01 | 3.04 | 2.93 | 3 | 240 | -0.04 (-1.32%) | 204,200 |
25 Mar 2022 | USD | 3.2 | 3.2 | 3.03 | 3.04 | 243.2 | -0.15 (-4.70%) | 602,900 |
24 Mar 2022 | USD | 3.24 | 3.25 | 3.14 | 3.19 | 255.2 | -0.01 (-0.31%) | 319,300 |
23 Mar 2022 | USD | 3.15 | 3.23 | 3.1 | 3.2 | 256 | +0.03 (+0.95%) | 194,100 |