Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.59 | 3.6 | 3.41 | 3.42 | 3.42 | -0.24 (-6.56%) | 75,300 |
6 May 2022 | USD | 3.9 | 3.92 | 3.54 | 3.66 | 3.66 | -0.28 (-7.11%) | 57,400 |
5 May 2022 | USD | 3.97 | 4.04 | 3.86 | 3.94 | 3.94 | -0.13 (-3.19%) | 19,600 |
4 May 2022 | USD | 4.08 | 4.1 | 3.96 | 4.07 | 4.07 | -0.03 (-0.73%) | 19,000 |
3 May 2022 | USD | 4.14 | 4.14 | 3.999 | 4.1 | 4.1 | 0.0 (0.0%) | 17,400 |
2 May 2022 | USD | 3.97 | 4.1 | 3.91 | 4.1 | 4.1 | +0.12 (+3.02%) | 29,800 |
29 Apr 2022 | USD | 4 | 4.08 | 3.85 | 3.98 | 3.98 | -0.01 (-0.25%) | 16,600 |
28 Apr 2022 | USD | 4.03 | 4.084 | 3.89 | 3.99 | 3.99 | +0.05 (+1.27%) | 46,300 |
27 Apr 2022 | USD | 4.06 | 4.13 | 3.94 | 3.94 | 3.94 | -0.12 (-2.96%) | 31,800 |
26 Apr 2022 | USD | 4.32 | 4.33 | 4.04 | 4.06 | 4.06 | -0.29 (-6.67%) | 30,200 |
25 Apr 2022 | USD | 4.24 | 4.39 | 4.09 | 4.35 | 4.35 | 0.0 (0.0%) | 48,200 |
22 Apr 2022 | USD | 4.427 | 4.5 | 4.34 | 4.35 | 4.35 | -0.143 (-3.18%) | 28,900 |
21 Apr 2022 | USD | 5 | 5 | 4.42 | 4.493 | 4.493 | -0.467 (-9.42%) | 107,800 |
20 Apr 2022 | USD | 4.92 | 5.02 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 24,800 |
19 Apr 2022 | USD | 4.9 | 5.07 | 4.88 | 4.9 | 4.9 | +0.01 (+0.20%) | 29,600 |
18 Apr 2022 | USD | 4.91 | 4.985 | 4.875 | 4.89 | 4.89 | -0.12 (-2.40%) | 38,500 |
14 Apr 2022 | USD | 5.09 | 5.15 | 4.98 | 5.01 | 5.01 | -0.14 (-2.72%) | 20,800 |
13 Apr 2022 | USD | 4.86 | 5.17 | 4.86 | 5.15 | 5.15 | +0.24 (+4.89%) | 40,300 |
12 Apr 2022 | USD | 5.12 | 5.12 | 4.9 | 4.91 | 4.91 | -0.11 (-2.19%) | 58,100 |
11 Apr 2022 | USD | 5.11 | 5.155 | 5.02 | 5.02 | 5.02 | -0.12 (-2.33%) | 31,500 |
8 Apr 2022 | USD | 5.06 | 5.26 | 5.016 | 5.14 | 5.14 | 0.0 (0.0%) | 32,500 |
7 Apr 2022 | USD | 5.31 | 5.31 | 4.96 | 5.14 | 5.14 | -0.17 (-3.20%) | 124,300 |
6 Apr 2022 | USD | 4.89 | 5.34 | 4.85 | 5.31 | 5.31 | +0.36 (+7.27%) | 103,400 |
5 Apr 2022 | USD | 5.08 | 5.09 | 4.81 | 4.95 | 4.95 | -0.14 (-2.75%) | 141,100 |
4 Apr 2022 | USD | 5.27 | 5.38 | 5 | 5.09 | 5.09 | -0.01 (-0.20%) | 193,700 |
1 Apr 2022 | USD | 5.62 | 5.69 | 5 | 5.1 | 5.1 | -0.56 (-9.89%) | 315,700 |
31 Mar 2022 | USD | 5.83 | 5.93 | 5.65 | 5.66 | 5.66 | -0.14 (-2.41%) | 109,300 |
30 Mar 2022 | USD | 6.01 | 6.03 | 5.695 | 5.8 | 5.8 | -0.21 (-3.49%) | 270,900 |
29 Mar 2022 | USD | 5.85 | 6.13 | 5.81 | 6.01 | 6.01 | +0.02 (+0.33%) | 117,600 |
28 Mar 2022 | USD | 6.03 | 6.15 | 5.71 | 5.99 | 5.99 | -0.04 (-0.66%) | 192,000 |