Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2 | 2.17 | 1.98 | 2.11 | 4,220 | +0.11 (+5.50%) | 502,200 |
13 May 2022 | USD | 2.07 | 2.139 | 1.95 | 2 | 4,000 | -0.07 (-3.38%) | 1,003,400 |
12 May 2022 | USD | 1.89 | 2.12 | 1.85 | 2.07 | 4,140 | +0.17 (+8.95%) | 1,044,600 |
11 May 2022 | USD | 1.86 | 2 | 1.76 | 1.9 | 3,800 | +0.01 (+0.53%) | 1,482,200 |
10 May 2022 | USD | 2.02 | 2.04 | 1.86 | 1.89 | 3,780 | -0.04 (-2.07%) | 1,190,900 |
9 May 2022 | USD | 2.21 | 2.215 | 1.891 | 1.93 | 3,860 | -0.37 (-16.09%) | 2,025,800 |
6 May 2022 | USD | 2.45 | 2.5 | 2.24 | 2.3 | 4,600 | -0.3 (-11.54%) | 1,733,900 |
5 May 2022 | USD | 2.67 | 2.84 | 2.54 | 2.6 | 5,200 | -0.05 (-1.89%) | 3,227,800 |
4 May 2022 | USD | 2.66 | 2.709 | 2.51 | 2.65 | 5,300 | -0.12 (-4.33%) | 1,224,700 |
3 May 2022 | USD | 2.67 | 2.88 | 2.63 | 2.77 | 5,540 | +0.01 (+0.36%) | 1,640,400 |
2 May 2022 | USD | 3 | 3.037 | 2.61 | 2.76 | 5,520 | -0.21 (-7.07%) | 1,609,400 |
29 Apr 2022 | USD | 3.01 | 3.3 | 2.91 | 2.97 | 5,940 | -0.04 (-1.33%) | 1,737,300 |
28 Apr 2022 | USD | 3.3 | 3.309 | 2.96 | 3.01 | 6,020 | -0.32 (-9.61%) | 1,700,200 |
27 Apr 2022 | USD | 3.22 | 3.47 | 3.21 | 3.33 | 6,660 | +0.03 (+0.91%) | 1,121,800 |
26 Apr 2022 | USD | 3.53 | 3.63 | 3.25 | 3.3 | 6,600 | -0.71 (-17.71%) | 3,841,000 |
25 Apr 2022 | USD | 4.27 | 4.8 | 4 | 4.01 | 8,020 | +0.68 (+20.42%) | 49,283,100 |
22 Apr 2022 | USD | 3.36 | 3.41 | 3.1 | 3.33 | 6,660 | -0.09 (-2.63%) | 1,477,300 |
21 Apr 2022 | USD | 3.73 | 3.98 | 3.32 | 3.42 | 6,840 | -0.48 (-12.31%) | 3,003,100 |
20 Apr 2022 | USD | 3.96 | 4.5 | 3.75 | 3.9 | 7,800 | -0.2 (-4.88%) | 10,414,500 |
19 Apr 2022 | USD | 3.3 | 4.58 | 2.91 | 4.1 | 8,200 | +0.64 (+18.50%) | 27,913,800 |
18 Apr 2022 | USD | 3.72 | 3.963 | 3.39 | 3.46 | 6,920 | -0.57 (-14.14%) | 3,439,100 |
14 Apr 2022 | USD | 4.55 | 4.85 | 3.92 | 4.03 | 8,060 | -0.73 (-15.34%) | 4,913,000 |
13 Apr 2022 | USD | 4.69 | 5.18 | 4.49 | 4.76 | 9,520 | +0.21 (+4.62%) | 8,243,700 |
12 Apr 2022 | USD | 4.23 | 5.89 | 4.15 | 4.55 | 9,100 | -0.18 (-3.81%) | 27,719,900 |
11 Apr 2022 | USD | 5.6 | 6.28 | 4.71 | 4.73 | 9,460 | -1.3 (-21.56%) | 21,731,300 |
8 Apr 2022 | USD | 7.48 | 8.28 | 5.71 | 6.03 | 12,060 | -3.62 (-37.51%) | 90,320,000 |
7 Apr 2022 | USD | 7.25 | 9.87 | 7 | 9.65 | 19,300 | +3.36 (+53.42%) | 106,796,400 |
6 Apr 2022 | USD | 5.55 | 7.89 | 5.13 | 6.29 | 12,580 | +0.68 (+12.12%) | 73,819,400 |
5 Apr 2022 | USD | 6.22 | 6.8 | 4.86 | 5.61 | 11,220 | +3.35 (+148.23%) | 155,062,900 |
4 Apr 2022 | USD | 2.31 | 2.4 | 2.23 | 2.26 | 4,520 | -0.03 (-1.31%) | 127,900 |