Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 4.19 | 4.19 | 3.87 | 3.9 | 3.9 | -0.4 (-9.30%) | 1,556,300 |
6 May 2022 | USD | 4.3 | 4.37 | 4.15 | 4.3 | 4.3 | +0.01 (+0.23%) | 587,400 |
5 May 2022 | USD | 4.37 | 4.41 | 4.16 | 4.29 | 4.29 | -0.07 (-1.61%) | 707,600 |
4 May 2022 | USD | 4.35 | 4.42 | 4.26 | 4.36 | 4.36 | +0.09 (+2.11%) | 586,500 |
3 May 2022 | USD | 4.2 | 4.31 | 4.15 | 4.27 | 4.27 | +0.13 (+3.14%) | 830,300 |
2 May 2022 | USD | 4.08 | 4.14 | 4.01 | 4.14 | 4.14 | +0.03 (+0.73%) | 668,900 |
29 Apr 2022 | USD | 4.22 | 4.29 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 615,900 |
28 Apr 2022 | USD | 4.25 | 4.25 | 4.1 | 4.2 | 4.2 | -0.03 (-0.71%) | 890,800 |
27 Apr 2022 | USD | 4.05 | 4.23 | 4.05 | 4.23 | 4.23 | +0.2 (+4.96%) | 1,083,100 |
26 Apr 2022 | USD | 4.03 | 4.11 | 3.95 | 4.03 | 4.03 | +0.01 (+0.25%) | 964,900 |
25 Apr 2022 | USD | 4.2 | 4.2 | 3.79 | 4.02 | 4.02 | -0.26 (-6.07%) | 2,769,100 |
22 Apr 2022 | USD | 4.35 | 4.46 | 4.23 | 4.28 | 4.28 | -0.09 (-2.06%) | 952,000 |
21 Apr 2022 | USD | 4.55 | 4.6 | 4.31 | 4.37 | 4.37 | -0.15 (-3.32%) | 1,461,400 |
20 Apr 2022 | USD | 4.52 | 4.6 | 4.35 | 4.52 | 4.52 | 0.0 (0.0%) | 1,203,100 |
19 Apr 2022 | USD | 4.41 | 4.52 | 4.34 | 4.52 | 4.52 | +0.1 (+2.26%) | 1,015,900 |
18 Apr 2022 | USD | 4.31 | 4.53 | 4.25 | 4.42 | 4.42 | +0.16 (+3.76%) | 2,035,300 |
14 Apr 2022 | USD | 4.1 | 4.32 | 4.08 | 4.26 | 4.26 | +0.23 (+5.71%) | 1,654,600 |
13 Apr 2022 | USD | 3.92 | 4.04 | 3.92 | 4.03 | 4.03 | +0.16 (+4.13%) | 1,031,100 |
12 Apr 2022 | USD | 3.9 | 3.96 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 1,108,800 |
11 Apr 2022 | USD | 4.09 | 4.09 | 3.84 | 3.86 | 3.86 | -0.22 (-5.39%) | 1,203,600 |
8 Apr 2022 | USD | 3.96 | 4.12 | 3.93 | 4.08 | 4.08 | +0.09 (+2.26%) | 1,182,900 |
7 Apr 2022 | USD | 3.94 | 4.02 | 3.87 | 3.99 | 3.99 | +0.03 (+0.76%) | 1,333,600 |
6 Apr 2022 | USD | 4.08 | 4.13 | 3.94 | 3.96 | 3.96 | -0.17 (-4.12%) | 1,886,100 |
5 Apr 2022 | USD | 4.52 | 4.54 | 4.11 | 4.13 | 4.13 | -0.39 (-8.63%) | 3,612,800 |
4 Apr 2022 | USD | 4.81 | 4.84 | 4.49 | 4.52 | 4.52 | -0.25 (-5.24%) | 2,163,100 |
1 Apr 2022 | USD | 4.8 | 4.97 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,948,800 |
31 Mar 2022 | USD | 4.7 | 4.86 | 4.7 | 4.76 | 4.76 | +0.06 (+1.28%) | 844,800 |
30 Mar 2022 | USD | 4.65 | 4.88 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 1,182,800 |
29 Mar 2022 | USD | 4.76 | 4.8 | 4.53 | 4.64 | 4.64 | -0.12 (-2.52%) | 1,030,300 |
28 Mar 2022 | USD | 4.6 | 4.83 | 4.56 | 4.76 | 4.76 | +0.17 (+3.70%) | 2,017,500 |