Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.8 | 3.85 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 909,600 |
13 May 2022 | USD | 3.78 | 3.87 | 3.73 | 3.77 | 3.77 | +0.09 (+2.45%) | 1,312,000 |
12 May 2022 | USD | 3.55 | 3.76 | 3.52 | 3.68 | 3.68 | +0.07 (+1.94%) | 1,422,400 |
11 May 2022 | USD | 3.77 | 3.81 | 3.55 | 3.61 | 3.61 | -0.18 (-4.75%) | 1,945,200 |
10 May 2022 | USD | 3.92 | 3.92 | 3.71 | 3.79 | 3.79 | -0.06 (-1.56%) | 1,551,600 |
9 May 2022 | USD | 4.02 | 4.06 | 3.83 | 3.85 | 3.85 | -0.25 (-6.10%) | 2,404,700 |
6 May 2022 | USD | 4.16 | 4.16 | 4.04 | 4.1 | 4.1 | -0.07 (-1.68%) | 1,125,400 |
5 May 2022 | USD | 4.25 | 4.27 | 4.09 | 4.17 | 4.17 | -0.14 (-3.25%) | 1,245,100 |
4 May 2022 | USD | 4.23 | 4.32 | 4.11 | 4.31 | 4.31 | +0.09 (+2.13%) | 938,800 |
3 May 2022 | USD | 4.19 | 4.3 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 690,200 |
2 May 2022 | USD | 4.03 | 4.2 | 4 | 4.19 | 4.19 | +0.14 (+3.46%) | 1,137,200 |
29 Apr 2022 | USD | 4.1 | 4.2 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 758,800 |
28 Apr 2022 | USD | 4.14 | 4.18 | 4.02 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,171,800 |
27 Apr 2022 | USD | 4.1 | 4.17 | 4.02 | 4.1 | 4.1 | +0.02 (+0.49%) | 995,900 |
26 Apr 2022 | USD | 4.23 | 4.27 | 4.08 | 4.08 | 4.08 | -0.2 (-4.67%) | 977,500 |
25 Apr 2022 | USD | 4.16 | 4.29 | 4.11 | 4.28 | 4.28 | +0.09 (+2.15%) | 932,100 |
22 Apr 2022 | USD | 4.22 | 4.32 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 868,700 |
21 Apr 2022 | USD | 4.37 | 4.45 | 4.19 | 4.24 | 4.24 | -0.12 (-2.75%) | 1,148,900 |
20 Apr 2022 | USD | 4.39 | 4.51 | 4.35 | 4.36 | 4.36 | -0.03 (-0.68%) | 684,900 |
19 Apr 2022 | USD | 4.24 | 4.43 | 4.23 | 4.39 | 4.39 | +0.14 (+3.29%) | 1,323,100 |
18 Apr 2022 | USD | 4.3 | 4.31 | 4.21 | 4.25 | 4.25 | -0.06 (-1.39%) | 1,121,600 |
14 Apr 2022 | USD | 4.37 | 4.39 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 760,100 |
13 Apr 2022 | USD | 4.26 | 4.38 | 4.24 | 4.36 | 4.36 | +0.1 (+2.35%) | 1,120,800 |
12 Apr 2022 | USD | 4.35 | 4.51 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 1,309,400 |
11 Apr 2022 | USD | 4.29 | 4.39 | 4.19 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,339,900 |
8 Apr 2022 | USD | 4.29 | 4.35 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 1,060,900 |
7 Apr 2022 | USD | 4.31 | 4.38 | 4.18 | 4.35 | 4.35 | +0.06 (+1.40%) | 998,400 |
6 Apr 2022 | USD | 4.37 | 4.4 | 4.24 | 4.29 | 4.29 | -0.15 (-3.38%) | 1,550,600 |
5 Apr 2022 | USD | 4.63 | 4.63 | 4.44 | 4.44 | 4.44 | -0.2 (-4.31%) | 1,419,200 |
4 Apr 2022 | USD | 4.7 | 4.76 | 4.64 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,493,400 |