Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 3.33 | 3.48 | 3.14 | 3.18 | 3.18 | -0.23 (-6.74%) | 628,300 |
4 May 2022 | USD | 3.2 | 3.49 | 3.12 | 3.41 | 3.41 | +0.29 (+9.29%) | 831,600 |
3 May 2022 | USD | 3 | 3.265 | 2.94 | 3.12 | 3.12 | +0.18 (+6.12%) | 515,600 |
2 May 2022 | USD | 2.91 | 2.94 | 2.75 | 2.94 | 2.94 | +0.03 (+1.03%) | 584,500 |
29 Apr 2022 | USD | 3.07 | 3.15 | 2.87 | 2.91 | 2.91 | -0.13 (-4.28%) | 337,300 |
28 Apr 2022 | USD | 3.04 | 3.11 | 2.85 | 3.04 | 3.04 | +0.04 (+1.33%) | 345,800 |
27 Apr 2022 | USD | 3.09 | 3.21 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 359,500 |
26 Apr 2022 | USD | 3.41 | 3.43 | 3.04 | 3.07 | 3.07 | -0.34 (-9.97%) | 613,600 |
25 Apr 2022 | USD | 3.22 | 3.42 | 3.11 | 3.41 | 3.41 | +0.19 (+5.90%) | 386,600 |
22 Apr 2022 | USD | 3.24 | 3.24 | 2.885 | 3.22 | 3.22 | -0.02 (-0.62%) | 1,397,900 |
21 Apr 2022 | USD | 3.66 | 3.72 | 3.2 | 3.24 | 3.24 | -0.32 (-8.99%) | 653,700 |
20 Apr 2022 | USD | 3.83 | 3.848 | 3.52 | 3.56 | 3.56 | -0.28 (-7.29%) | 453,100 |
19 Apr 2022 | USD | 4.11 | 4.16 | 3.84 | 3.84 | 3.84 | -0.36 (-8.57%) | 611,300 |
18 Apr 2022 | USD | 4.35 | 4.405 | 4.17 | 4.2 | 4.2 | -0.26 (-5.83%) | 332,500 |
14 Apr 2022 | USD | 4.6 | 4.655 | 4.38 | 4.46 | 4.46 | -0.2 (-4.29%) | 545,400 |
13 Apr 2022 | USD | 4.68 | 4.75 | 4.45 | 4.66 | 4.66 | 0.0 (0.0%) | 415,000 |
12 Apr 2022 | USD | 4.61 | 4.87 | 4.51 | 4.66 | 4.66 | +0.02 (+0.43%) | 595,700 |
11 Apr 2022 | USD | 4.47 | 4.72 | 4.35 | 4.64 | 4.64 | +0.17 (+3.80%) | 413,200 |
8 Apr 2022 | USD | 4.22 | 4.5 | 4.191 | 4.47 | 4.47 | +0.14 (+3.23%) | 275,800 |
7 Apr 2022 | USD | 4.11 | 4.41 | 4.02 | 4.33 | 4.33 | +0.17 (+4.09%) | 396,600 |
6 Apr 2022 | USD | 4.29 | 4.36 | 4.08 | 4.16 | 4.16 | -0.17 (-3.93%) | 317,100 |
5 Apr 2022 | USD | 4.55 | 4.55 | 4.273 | 4.33 | 4.33 | -0.17 (-3.78%) | 275,500 |
4 Apr 2022 | USD | 4.33 | 4.59 | 4.261 | 4.5 | 4.5 | +0.17 (+3.93%) | 489,300 |
1 Apr 2022 | USD | 4.07 | 4.33 | 4.01 | 4.33 | 4.33 | +0.3 (+7.44%) | 514,600 |
31 Mar 2022 | USD | 4.15 | 4.19 | 4.02 | 4.03 | 4.03 | -0.12 (-2.89%) | 388,700 |
30 Mar 2022 | USD | 4.08 | 4.25 | 4.03 | 4.15 | 4.15 | +0.06 (+1.47%) | 558,800 |
29 Mar 2022 | USD | 4.09 | 4.21 | 3.98 | 4.09 | 4.09 | +0.03 (+0.74%) | 510,900 |
28 Mar 2022 | USD | 3.96 | 4.08 | 3.75 | 4.06 | 4.06 | +0.14 (+3.57%) | 518,500 |
25 Mar 2022 | USD | 4.24 | 4.3 | 3.78 | 3.92 | 3.92 | -0.3 (-7.11%) | 865,100 |
24 Mar 2022 | USD | 4.38 | 4.44 | 4.18 | 4.22 | 4.22 | -0.19 (-4.31%) | 791,100 |