Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 4.16 | 4.16 | 3.815 | 3.96 | 3.96 | -0.21 (-5.04%) | 688,900 |
5 May 2022 | USD | 4.49 | 4.49 | 4.05 | 4.17 | 4.17 | -0.35 (-7.74%) | 480,700 |
4 May 2022 | USD | 4.44 | 4.57 | 4.17 | 4.52 | 4.52 | +0.05 (+1.12%) | 799,900 |
3 May 2022 | USD | 4.56 | 4.62 | 4.33 | 4.47 | 4.47 | -0.07 (-1.54%) | 520,100 |
2 May 2022 | USD | 4.4 | 4.62 | 4.3 | 4.54 | 4.54 | +0.16 (+3.65%) | 548,300 |
29 Apr 2022 | USD | 4.4 | 4.54 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 433,200 |
28 Apr 2022 | USD | 4.3 | 4.58 | 4.28 | 4.39 | 4.39 | +0.08 (+1.86%) | 972,700 |
27 Apr 2022 | USD | 4.24 | 4.37 | 4.18 | 4.31 | 4.31 | +0.03 (+0.70%) | 495,700 |
26 Apr 2022 | USD | 4.47 | 4.535 | 4.25 | 4.28 | 4.28 | -0.26 (-5.73%) | 497,100 |
25 Apr 2022 | USD | 4.13 | 4.54 | 4.1 | 4.54 | 4.54 | +0.38 (+9.13%) | 708,600 |
22 Apr 2022 | USD | 4.22 | 4.27 | 4.01 | 4.16 | 4.16 | -0.11 (-2.58%) | 1,432,600 |
21 Apr 2022 | USD | 4.44 | 4.5 | 4.16 | 4.27 | 4.27 | -0.13 (-2.95%) | 954,200 |
20 Apr 2022 | USD | 4.3 | 4.52 | 4.22 | 4.4 | 4.4 | +0.09 (+2.09%) | 561,800 |
19 Apr 2022 | USD | 4.1 | 4.38 | 4.02 | 4.31 | 4.31 | +0.19 (+4.61%) | 631,300 |
18 Apr 2022 | USD | 4.21 | 4.21 | 4.01 | 4.12 | 4.12 | -0.11 (-2.60%) | 542,700 |
14 Apr 2022 | USD | 4.25 | 4.26 | 4.02 | 4.23 | 4.23 | -0.06 (-1.40%) | 672,000 |
13 Apr 2022 | USD | 4.28 | 4.38 | 4.093 | 4.29 | 4.29 | +0.01 (+0.23%) | 942,600 |
12 Apr 2022 | USD | 4.1 | 4.48 | 4.1 | 4.28 | 4.28 | +0.12 (+2.88%) | 886,600 |
11 Apr 2022 | USD | 4.04 | 4.2 | 3.92 | 4.16 | 4.16 | +0.09 (+2.21%) | 569,400 |
8 Apr 2022 | USD | 4.39 | 4.39 | 4.04 | 4.07 | 4.07 | -0.28 (-6.44%) | 721,000 |
7 Apr 2022 | USD | 4.37 | 4.455 | 4.24 | 4.35 | 4.35 | 0.0 (0.0%) | 517,400 |
6 Apr 2022 | USD | 4.67 | 4.67 | 4.25 | 4.35 | 4.35 | -0.44 (-9.19%) | 838,200 |
5 Apr 2022 | USD | 4.9 | 4.95 | 4.65 | 4.79 | 4.79 | -0.09 (-1.84%) | 539,900 |
4 Apr 2022 | USD | 4.94 | 4.96 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 484,500 |
1 Apr 2022 | USD | 4.64 | 4.97 | 4.57 | 4.9 | 4.9 | +0.22 (+4.70%) | 644,200 |
31 Mar 2022 | USD | 4.96 | 5.269 | 4.65 | 4.68 | 4.68 | -0.32 (-6.40%) | 933,400 |
30 Mar 2022 | USD | 5.2 | 5.42 | 4.99 | 5 | 5 | -0.24 (-4.58%) | 737,700 |
29 Mar 2022 | USD | 4.63 | 5.26 | 4.63 | 5.24 | 5.24 | +0.64 (+13.91%) | 1,121,400 |
28 Mar 2022 | USD | 4.65 | 4.75 | 4.35 | 4.6 | 4.6 | -0.07 (-1.50%) | 455,500 |
25 Mar 2022 | USD | 4.7 | 4.77 | 4.48 | 4.67 | 4.67 | -0.02 (-0.43%) | 528,700 |