Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 2.1 | 2.1 | 1.85 | 2.1 | 2.1 | 0.0 (0.0%) | 105,200 |
3 May 2022 | USD | 2.09 | 2.39 | 1.97 | 2.1 | 2.1 | -0.01 (-0.47%) | 208,300 |
2 May 2022 | USD | 2.24 | 2.24 | 2 | 2.11 | 2.11 | 0.0 (0.0%) | 64,000 |
29 Apr 2022 | USD | 2.06 | 2.18 | 1.97 | 2.11 | 2.11 | 0.0 (0.0%) | 53,000 |
28 Apr 2022 | USD | 2.18 | 2.28 | 2.031 | 2.11 | 2.11 | +0.01 (+0.48%) | 29,300 |
27 Apr 2022 | USD | 2.12 | 2.234 | 2.1 | 2.1 | 2.1 | +0.01 (+0.48%) | 17,000 |
26 Apr 2022 | USD | 2.26 | 2.33 | 2.05 | 2.09 | 2.09 | -0.23 (-9.91%) | 72,700 |
25 Apr 2022 | USD | 2.475 | 2.505 | 2.25 | 2.32 | 2.32 | 0.0 (0.0%) | 51,100 |
22 Apr 2022 | USD | 2.7 | 2.7 | 2.28 | 2.32 | 2.32 | -0.11 (-4.53%) | 129,000 |
21 Apr 2022 | USD | 2.65 | 2.7 | 2.42 | 2.43 | 2.43 | -0.22 (-8.30%) | 212,400 |
20 Apr 2022 | USD | 2.68 | 2.79 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 56,900 |
19 Apr 2022 | USD | 2.8 | 2.801 | 2.607 | 2.68 | 2.68 | -0.09 (-3.25%) | 83,900 |
18 Apr 2022 | USD | 2.89 | 2.89 | 2.66 | 2.77 | 2.77 | +0.165 (+6.33%) | 219,900 |
14 Apr 2022 | USD | 2.67 | 2.69 | 2.59 | 2.605 | 2.605 | -0.015 (-0.57%) | 94,900 |
13 Apr 2022 | USD | 2.61 | 2.7 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 42,800 |
12 Apr 2022 | USD | 2.85 | 2.85 | 2.585 | 2.65 | 2.65 | -0.14 (-5.02%) | 113,200 |
11 Apr 2022 | USD | 2.7 | 2.9 | 2.62 | 2.79 | 2.79 | +0.03 (+1.09%) | 164,600 |
8 Apr 2022 | USD | 2.83 | 2.83 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 61,400 |
7 Apr 2022 | USD | 2.8 | 2.871 | 2.55 | 2.8 | 2.8 | 0.0 (0.0%) | 138,800 |
6 Apr 2022 | USD | 2.89 | 3.31 | 2.76 | 2.8 | 2.8 | +0.1 (+3.70%) | 748,500 |
5 Apr 2022 | USD | 2.8 | 2.94 | 2.68 | 2.7 | 2.7 | -0.1 (-3.57%) | 103,800 |
4 Apr 2022 | USD | 2.84 | 2.98 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 82,000 |
1 Apr 2022 | USD | 3.31 | 3.31 | 2.73 | 2.8 | 2.8 | -0.41 (-12.77%) | 259,100 |
31 Mar 2022 | USD | 3.3 | 3.4 | 3.15 | 3.21 | 3.21 | +0.03 (+0.94%) | 149,500 |
30 Mar 2022 | USD | 3.2 | 3.4 | 3.07 | 3.18 | 3.18 | -0.04 (-1.24%) | 142,200 |
29 Mar 2022 | USD | 3.26 | 3.3 | 2.97 | 3.22 | 3.22 | -0.11 (-3.30%) | 189,900 |
28 Mar 2022 | USD | 3.54 | 3.667 | 2.89 | 3.33 | 3.33 | -0.15 (-4.31%) | 412,600 |
25 Mar 2022 | USD | 3.44 | 3.79 | 3.326 | 3.48 | 3.48 | +0.18 (+5.45%) | 617,300 |
24 Mar 2022 | USD | 3.14 | 3.44 | 3.1 | 3.3 | 3.3 | +0.25 (+8.20%) | 482,100 |
23 Mar 2022 | USD | 2.95 | 3.26 | 2.9 | 3.05 | 3.05 | +0.18 (+6.27%) | 274,200 |