Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 3.69 | 4.05 | 3.66 | 3.94 | 3.94 | +0.23 (+6.20%) | 692,800 |
11 May 2022 | USD | 4.02 | 4.04 | 3.57 | 3.71 | 3.71 | -0.33 (-8.17%) | 900,400 |
10 May 2022 | USD | 4.13 | 4.25 | 3.84 | 4.04 | 4.04 | +0.19 (+4.94%) | 711,400 |
9 May 2022 | USD | 4.2 | 4.23 | 3.8 | 3.85 | 3.85 | -0.44 (-10.26%) | 677,800 |
6 May 2022 | USD | 4.74 | 4.74 | 4.21 | 4.29 | 4.29 | -0.46 (-9.68%) | 727,000 |
5 May 2022 | USD | 5 | 5.25 | 4.618 | 4.75 | 4.75 | -0.18 (-3.65%) | 540,800 |
4 May 2022 | USD | 4.97 | 5 | 4.52 | 4.93 | 4.93 | 0.0 (0.0%) | 539,200 |
3 May 2022 | USD | 4.74 | 4.93 | 4.66 | 4.93 | 4.93 | +0.17 (+3.57%) | 441,100 |
2 May 2022 | USD | 4.5 | 4.77 | 4.4 | 4.76 | 4.76 | +0.27 (+6.01%) | 496,300 |
29 Apr 2022 | USD | 4.71 | 4.96 | 4.46 | 4.49 | 4.49 | -0.24 (-5.07%) | 456,000 |
28 Apr 2022 | USD | 5 | 5.04 | 4.5 | 4.73 | 4.73 | -0.265 (-5.31%) | 747,600 |
27 Apr 2022 | USD | 5.05 | 5.12 | 4.95 | 4.995 | 4.995 | -0.035 (-0.70%) | 392,000 |
26 Apr 2022 | USD | 5.59 | 5.59 | 5 | 5.03 | 5.03 | -0.59 (-10.50%) | 401,600 |
25 Apr 2022 | USD | 5.56 | 5.73 | 5.445 | 5.62 | 5.62 | -0.02 (-0.35%) | 461,700 |
22 Apr 2022 | USD | 5.61 | 5.71 | 5.47 | 5.64 | 5.64 | +0.03 (+0.53%) | 386,200 |
21 Apr 2022 | USD | 5.96 | 6.009 | 5.58 | 5.61 | 5.61 | -0.27 (-4.59%) | 363,500 |
20 Apr 2022 | USD | 5.88 | 6 | 5.63 | 5.88 | 5.88 | +0.02 (+0.34%) | 343,400 |
19 Apr 2022 | USD | 5.78 | 6 | 5.66 | 5.86 | 5.86 | +0.06 (+1.03%) | 350,300 |
18 Apr 2022 | USD | 6.57 | 6.57 | 5.77 | 5.8 | 5.8 | -0.67 (-10.36%) | 500,100 |
14 Apr 2022 | USD | 6.5 | 6.58 | 6.39 | 6.47 | 6.47 | -0.03 (-0.46%) | 296,400 |
13 Apr 2022 | USD | 6.21 | 6.69 | 6.2 | 6.5 | 6.5 | +0.31 (+5.01%) | 320,700 |
12 Apr 2022 | USD | 6.48 | 6.52 | 6.14 | 6.19 | 6.19 | -0.24 (-3.73%) | 322,200 |
11 Apr 2022 | USD | 6.88 | 6.97 | 6.37 | 6.43 | 6.43 | -0.54 (-7.75%) | 609,100 |
8 Apr 2022 | USD | 6.9 | 7.1 | 6.74 | 6.97 | 6.97 | +0.02 (+0.29%) | 517,200 |
7 Apr 2022 | USD | 7.17 | 7.3 | 6.92 | 6.95 | 6.95 | -0.23 (-3.20%) | 409,700 |
6 Apr 2022 | USD | 7.02 | 7.22 | 6.92 | 7.18 | 7.18 | +0.05 (+0.70%) | 258,700 |
5 Apr 2022 | USD | 7.19 | 7.31 | 7.075 | 7.13 | 7.13 | -0.11 (-1.52%) | 425,900 |
4 Apr 2022 | USD | 7.38 | 7.38 | 7.17 | 7.24 | 7.24 | -0.06 (-0.82%) | 706,400 |
1 Apr 2022 | USD | 7.17 | 7.37 | 6.9 | 7.3 | 7.3 | -0.02 (-0.27%) | 469,800 |
31 Mar 2022 | USD | 7.49 | 7.6 | 7.31 | 7.32 | 7.32 | -0.17 (-2.27%) | 726,500 |