Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.64 | 2.75 | 2.54 | 2.61 | 2.61 | -0.14 (-5.09%) | 208,100 |
6 May 2022 | USD | 2.97 | 3.01 | 2.65 | 2.75 | 2.75 | -0.18 (-6.14%) | 333,500 |
5 May 2022 | USD | 2.88 | 2.99 | 2.67 | 2.93 | 2.93 | +0.11 (+3.90%) | 446,800 |
4 May 2022 | USD | 2.75 | 2.82 | 2.59 | 2.82 | 2.82 | +0.11 (+4.06%) | 292,000 |
3 May 2022 | USD | 2.72 | 2.9 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 240,400 |
2 May 2022 | USD | 2.78 | 3 | 2.55 | 2.7 | 2.7 | -0.14 (-4.93%) | 493,700 |
29 Apr 2022 | USD | 2.84 | 3.47 | 2.79 | 2.84 | 2.84 | +0.22 (+8.40%) | 2,114,000 |
28 Apr 2022 | USD | 2.6 | 2.809 | 2.4 | 2.62 | 2.62 | +0.08 (+3.15%) | 395,700 |
27 Apr 2022 | USD | 2.56 | 2.79 | 2.51 | 2.54 | 2.54 | +0.05 (+2.01%) | 223,900 |
26 Apr 2022 | USD | 2.73 | 2.77 | 2.48 | 2.49 | 2.49 | -0.25 (-9.12%) | 270,900 |
25 Apr 2022 | USD | 2.59 | 2.81 | 2.56 | 2.74 | 2.74 | +0.1 (+3.79%) | 317,100 |
22 Apr 2022 | USD | 2.72 | 2.84 | 2.61 | 2.64 | 2.64 | -0.03 (-1.12%) | 333,200 |
21 Apr 2022 | USD | 3.01 | 3.07 | 2.63 | 2.67 | 2.67 | -0.36 (-11.88%) | 378,200 |
20 Apr 2022 | USD | 2.8 | 3.22 | 2.72 | 3.03 | 3.03 | +0.24 (+8.60%) | 798,300 |
19 Apr 2022 | USD | 2.63 | 2.85 | 2.56 | 2.79 | 2.79 | +0.1 (+3.72%) | 336,100 |
18 Apr 2022 | USD | 2.65 | 2.78 | 2.351 | 2.69 | 2.69 | +0.07 (+2.67%) | 1,108,300 |
14 Apr 2022 | USD | 3.15 | 3.298 | 2.58 | 2.62 | 2.62 | -0.55 (-17.35%) | 1,258,000 |
13 Apr 2022 | USD | 3.24 | 3.31 | 3.06 | 3.17 | 3.17 | +0.07 (+2.26%) | 284,900 |
12 Apr 2022 | USD | 3.71 | 3.72 | 3.09 | 3.1 | 3.1 | -0.27 (-8.01%) | 724,700 |
11 Apr 2022 | USD | 4.28 | 4.49 | 3.32 | 3.37 | 3.37 | -0.96 (-22.17%) | 913,900 |
8 Apr 2022 | USD | 3.87 | 4.37 | 3.85 | 4.33 | 4.33 | +0.48 (+12.47%) | 540,700 |
7 Apr 2022 | USD | 3.88 | 4.12 | 3.76 | 3.85 | 3.85 | -0.04 (-1.03%) | 401,200 |
6 Apr 2022 | USD | 4.14 | 4.21 | 3.795 | 3.89 | 3.89 | -0.27 (-6.49%) | 639,500 |
5 Apr 2022 | USD | 4.33 | 4.39 | 4.051 | 4.16 | 4.16 | -0.17 (-3.93%) | 310,300 |
4 Apr 2022 | USD | 4.03 | 4.36 | 4.01 | 4.33 | 4.33 | +0.41 (+10.46%) | 446,500 |
1 Apr 2022 | USD | 3.65 | 3.93 | 3.56 | 3.92 | 3.92 | +0.38 (+10.73%) | 501,600 |
31 Mar 2022 | USD | 3.63 | 3.63 | 3.323 | 3.54 | 3.54 | -0.09 (-2.48%) | 389,500 |
30 Mar 2022 | USD | 3.79 | 3.86 | 3.5 | 3.63 | 3.63 | -0.19 (-4.97%) | 661,500 |
29 Mar 2022 | USD | 3.84 | 3.9 | 3.62 | 3.82 | 3.82 | +0.07 (+1.87%) | 402,800 |
28 Mar 2022 | USD | 3.65 | 3.89 | 3.56 | 3.75 | 3.75 | +0.12 (+3.31%) | 700,900 |