Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2022 | USD | 3 | 3.13 | 2.77 | 3.02 | 3.02 | +0.1 (+3.42%) | 184,400 |
16 May 2022 | USD | 2.46 | 2.96 | 2.46 | 2.92 | 2.92 | +0.33 (+12.74%) | 180,800 |
13 May 2022 | USD | 2.22 | 2.7 | 2.218 | 2.59 | 2.59 | +0.56 (+27.59%) | 571,100 |
12 May 2022 | USD | 2.3 | 2.36 | 1.925 | 2.03 | 2.03 | -0.34 (-14.35%) | 810,600 |
11 May 2022 | USD | 2.23 | 2.52 | 2.14 | 2.37 | 2.37 | +0.09 (+3.95%) | 172,300 |
10 May 2022 | USD | 2.55 | 2.785 | 2.25 | 2.28 | 2.28 | -0.25 (-9.88%) | 339,100 |
9 May 2022 | USD | 2.96 | 2.96 | 2.49 | 2.53 | 2.53 | -0.35 (-12.15%) | 205,100 |
6 May 2022 | USD | 3.08 | 3.08 | 2.87 | 2.88 | 2.88 | -0.15 (-4.95%) | 45,400 |
5 May 2022 | USD | 3.15 | 3.22 | 2.91 | 3.03 | 3.03 | -0.22 (-6.77%) | 183,200 |
4 May 2022 | USD | 3.26 | 3.275 | 3 | 3.25 | 3.25 | -0.03 (-0.91%) | 356,000 |
3 May 2022 | USD | 3.18 | 3.307 | 3.14 | 3.28 | 3.28 | +0.08 (+2.50%) | 88,100 |
2 May 2022 | USD | 3.03 | 3.2 | 2.89 | 3.2 | 3.2 | +0.18 (+5.96%) | 230,500 |
29 Apr 2022 | USD | 3.17 | 3.19 | 3.02 | 3.02 | 3.02 | -0.2 (-6.21%) | 105,700 |
28 Apr 2022 | USD | 3.22 | 3.3 | 3.1 | 3.22 | 3.22 | -0.01 (-0.31%) | 201,900 |
27 Apr 2022 | USD | 3.24 | 3.41 | 3.09 | 3.23 | 3.23 | 0.0 (0.0%) | 194,600 |
26 Apr 2022 | USD | 3.48 | 3.48 | 3.18 | 3.23 | 3.23 | -0.28 (-7.98%) | 152,600 |
25 Apr 2022 | USD | 3.28 | 3.57 | 3.25 | 3.51 | 3.51 | +0.19 (+5.72%) | 105,700 |
22 Apr 2022 | USD | 3.11 | 3.36 | 3.05 | 3.32 | 3.32 | +0.25 (+8.14%) | 227,200 |
21 Apr 2022 | USD | 3.1 | 3.15 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 78,600 |
20 Apr 2022 | USD | 3.36 | 3.36 | 3.01 | 3.1 | 3.1 | -0.21 (-6.34%) | 222,900 |
19 Apr 2022 | USD | 3.46 | 3.63 | 3.31 | 3.31 | 3.31 | -0.19 (-5.43%) | 142,000 |
18 Apr 2022 | USD | 3.48 | 3.86 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 317,800 |
14 Apr 2022 | USD | 3.39 | 3.52 | 3.28 | 3.51 | 3.51 | +0.15 (+4.46%) | 209,400 |
13 Apr 2022 | USD | 3.45 | 3.53 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 112,200 |
12 Apr 2022 | USD | 3.72 | 3.72 | 3.35 | 3.37 | 3.37 | -0.23 (-6.39%) | 171,500 |
11 Apr 2022 | USD | 3.51 | 3.76 | 3.46 | 3.6 | 3.6 | +0.03 (+0.84%) | 117,500 |
8 Apr 2022 | USD | 3.58 | 3.74 | 3.5 | 3.57 | 3.57 | -0.02 (-0.56%) | 251,700 |
7 Apr 2022 | USD | 3.95 | 4.045 | 3.57 | 3.59 | 3.59 | -0.25 (-6.51%) | 168,400 |
6 Apr 2022 | USD | 3.99 | 4.05 | 3.8 | 3.84 | 3.84 | -0.1 (-2.54%) | 112,400 |
5 Apr 2022 | USD | 4.08 | 4.22 | 3.93 | 3.94 | 3.94 | -0.18 (-4.37%) | 113,200 |