Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 1.8 | 1.83 | 1.09 | 1.18 | 1.18 | -1.88 (-61.44%) | 32,361,900 |
6 May 2022 | USD | 3.15 | 3.19 | 2.995 | 3.06 | 3.06 | -0.15 (-4.67%) | 3,427,800 |
5 May 2022 | USD | 3.45 | 3.45 | 3.13 | 3.21 | 3.21 | -0.32 (-9.07%) | 3,636,500 |
4 May 2022 | USD | 3.31 | 3.56 | 3.19 | 3.53 | 3.53 | +0.21 (+6.33%) | 3,813,600 |
3 May 2022 | USD | 3.18 | 3.355 | 3.07 | 3.32 | 3.32 | +0.15 (+4.73%) | 3,224,300 |
2 May 2022 | USD | 3.07 | 3.18 | 2.97 | 3.17 | 3.17 | +0.08 (+2.59%) | 3,084,900 |
29 Apr 2022 | USD | 3.35 | 3.37 | 3.03 | 3.09 | 3.09 | -0.28 (-8.31%) | 4,743,800 |
28 Apr 2022 | USD | 3.39 | 3.46 | 3.115 | 3.37 | 3.37 | +0.07 (+2.12%) | 3,983,100 |
27 Apr 2022 | USD | 3.3 | 3.4 | 3.16 | 3.3 | 3.3 | +0.02 (+0.61%) | 4,850,300 |
26 Apr 2022 | USD | 3.44 | 3.5 | 3.26 | 3.28 | 3.28 | -0.27 (-7.61%) | 4,010,800 |
25 Apr 2022 | USD | 3.39 | 3.57 | 3.34 | 3.55 | 3.55 | +0.09 (+2.60%) | 3,564,600 |
22 Apr 2022 | USD | 3.65 | 3.675 | 3.44 | 3.46 | 3.46 | -0.27 (-7.24%) | 3,538,800 |
21 Apr 2022 | USD | 3.99 | 4.1 | 3.66 | 3.73 | 3.73 | -0.16 (-4.11%) | 3,903,000 |
20 Apr 2022 | USD | 3.88 | 4.01 | 3.74 | 3.89 | 3.89 | +0.03 (+0.78%) | 4,880,000 |
19 Apr 2022 | USD | 3.6 | 4.03 | 3.6 | 3.86 | 3.86 | +0.29 (+8.12%) | 5,126,300 |
18 Apr 2022 | USD | 3.82 | 3.85 | 3.57 | 3.57 | 3.57 | -0.25 (-6.54%) | 2,256,300 |
14 Apr 2022 | USD | 3.93 | 4.005 | 3.765 | 3.82 | 3.82 | -0.12 (-3.05%) | 3,355,000 |
13 Apr 2022 | USD | 3.65 | 3.96 | 3.59 | 3.94 | 3.94 | +0.34 (+9.44%) | 4,837,600 |
12 Apr 2022 | USD | 3.71 | 3.9 | 3.53 | 3.6 | 3.6 | +0.1 (+2.86%) | 5,355,300 |
11 Apr 2022 | USD | 3.56 | 3.75 | 3.415 | 3.5 | 3.5 | +0.09 (+2.64%) | 6,947,300 |
8 Apr 2022 | USD | 3.3 | 3.51 | 3.285 | 3.41 | 3.41 | +0.06 (+1.79%) | 4,988,000 |
7 Apr 2022 | USD | 3.28 | 3.41 | 3.13 | 3.35 | 3.35 | +0.1 (+3.08%) | 3,403,200 |
6 Apr 2022 | USD | 3.33 | 3.36 | 3.135 | 3.25 | 3.25 | -0.12 (-3.56%) | 4,296,100 |
5 Apr 2022 | USD | 3.63 | 3.63 | 3.33 | 3.37 | 3.37 | -0.28 (-7.67%) | 4,055,300 |
4 Apr 2022 | USD | 3.56 | 3.68 | 3.47 | 3.65 | 3.65 | +0.14 (+3.99%) | 3,525,800 |
1 Apr 2022 | USD | 3.6 | 3.63 | 3.48 | 3.51 | 3.51 | -0.07 (-1.96%) | 3,270,400 |
31 Mar 2022 | USD | 3.8 | 3.81 | 3.54 | 3.58 | 3.58 | -0.15 (-4.02%) | 2,721,600 |
30 Mar 2022 | USD | 4.18 | 4.27 | 3.713 | 3.73 | 3.73 | -0.53 (-12.44%) | 3,309,200 |
29 Mar 2022 | USD | 3.72 | 4.34 | 3.711 | 4.26 | 4.26 | +0.63 (+17.36%) | 7,247,200 |
28 Mar 2022 | USD | 3.61 | 3.65 | 3.47 | 3.63 | 3.63 | +0.02 (+0.55%) | 2,721,300 |