Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 3.77 | 3.87 | 3.59 | 3.62 | 3.62 | -0.18 (-4.74%) | 216,400 |
5 May 2022 | USD | 3.87 | 3.87 | 3.7 | 3.8 | 3.8 | -0.16 (-4.04%) | 162,500 |
4 May 2022 | USD | 3.91 | 3.97 | 3.68 | 3.96 | 3.96 | +0.1 (+2.59%) | 204,900 |
3 May 2022 | USD | 3.84 | 3.95 | 3.75 | 3.86 | 3.86 | +0.01 (+0.26%) | 179,500 |
2 May 2022 | USD | 3.68 | 3.93 | 3.66 | 3.85 | 3.85 | +0.16 (+4.34%) | 266,200 |
29 Apr 2022 | USD | 3.93 | 4.07 | 3.68 | 3.69 | 3.69 | -0.17 (-4.40%) | 376,700 |
28 Apr 2022 | USD | 3.75 | 3.9 | 3.645 | 3.86 | 3.86 | +0.12 (+3.21%) | 192,500 |
27 Apr 2022 | USD | 3.87 | 3.973 | 3.73 | 3.74 | 3.74 | -0.17 (-4.35%) | 269,800 |
26 Apr 2022 | USD | 4.09 | 4.21 | 3.84 | 3.91 | 3.91 | -0.14 (-3.46%) | 558,600 |
25 Apr 2022 | USD | 3.94 | 4.07 | 3.825 | 4.05 | 4.05 | +0.14 (+3.58%) | 419,700 |
22 Apr 2022 | USD | 3.68 | 3.93 | 3.635 | 3.91 | 3.91 | +0.21 (+5.68%) | 342,500 |
21 Apr 2022 | USD | 3.83 | 3.84 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 300,700 |
20 Apr 2022 | USD | 3.95 | 4.044 | 3.72 | 3.85 | 3.85 | -0.12 (-3.02%) | 243,100 |
19 Apr 2022 | USD | 3.79 | 4.09 | 3.78 | 3.97 | 3.97 | +0.14 (+3.66%) | 668,100 |
18 Apr 2022 | USD | 3.99 | 4.07 | 3.8 | 3.83 | 3.83 | -0.215 (-5.32%) | 496,100 |
14 Apr 2022 | USD | 4.13 | 4.13 | 3.73 | 4.045 | 4.045 | -0.085 (-2.06%) | 869,500 |
13 Apr 2022 | USD | 4.02 | 4.18 | 3.77 | 4.13 | 4.13 | +0.15 (+3.77%) | 704,300 |
12 Apr 2022 | USD | 4.16 | 4.16 | 3.956 | 3.98 | 3.98 | -0.1 (-2.45%) | 222,000 |
11 Apr 2022 | USD | 4.13 | 4.15 | 4.01 | 4.08 | 4.08 | -0.07 (-1.69%) | 233,200 |
8 Apr 2022 | USD | 4.2 | 4.34 | 4.09 | 4.15 | 4.15 | -0.13 (-3.04%) | 252,700 |
7 Apr 2022 | USD | 4.1 | 4.36 | 4.05 | 4.28 | 4.28 | +0.13 (+3.13%) | 352,600 |
6 Apr 2022 | USD | 4.2 | 4.25 | 4.04 | 4.15 | 4.15 | -0.13 (-3.04%) | 619,200 |
5 Apr 2022 | USD | 4.57 | 4.674 | 4.15 | 4.28 | 4.28 | -0.26 (-5.73%) | 1,171,700 |
4 Apr 2022 | USD | 4.79 | 4.79 | 4.49 | 4.54 | 4.54 | -0.3 (-6.20%) | 737,500 |
1 Apr 2022 | USD | 4.87 | 5.1 | 4.79 | 4.84 | 4.84 | -0.1 (-2.02%) | 277,200 |
31 Mar 2022 | USD | 4.7 | 4.97 | 4.51 | 4.94 | 4.94 | +0.2 (+4.22%) | 522,400 |
30 Mar 2022 | USD | 4.85 | 4.98 | 4.67 | 4.74 | 4.74 | -0.19 (-3.85%) | 735,100 |
29 Mar 2022 | USD | 4.77 | 4.99 | 4.77 | 4.93 | 4.93 | +0.15 (+3.14%) | 408,700 |
28 Mar 2022 | USD | 4.97 | 5.1 | 4.74 | 4.78 | 4.78 | -0.2 (-4.02%) | 293,900 |
25 Mar 2022 | USD | 5.12 | 5.155 | 4.73 | 4.98 | 4.98 | -0.13 (-2.54%) | 924,000 |