Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 4.04 | 4.22 | 3.75 | 3.95 | 3.95 | -0.82 (-17.19%) | 8,363,900 |
28 Apr 2022 | USD | 4.82 | 4.87 | 4.541 | 4.77 | 4.77 | -0.16 (-3.25%) | 1,698,900 |
27 Apr 2022 | USD | 5.18 | 5.249 | 4.8 | 4.93 | 4.93 | -0.97 (-16.44%) | 1,440,900 |
26 Apr 2022 | USD | 5.93 | 6.27 | 5.7 | 5.9 | 5.9 | -0.26 (-4.22%) | 1,581,200 |
25 Apr 2022 | USD | 5.77 | 6.27 | 5.43 | 6.16 | 6.16 | +0.12 (+1.99%) | 1,944,000 |
22 Apr 2022 | USD | 6.31 | 6.44 | 5.75 | 6.04 | 6.04 | -0.26 (-4.13%) | 1,878,400 |
21 Apr 2022 | USD | 7.77 | 8.1 | 6.1 | 6.3 | 6.3 | -1.2 (-16%) | 15,701,500 |
20 Apr 2022 | USD | 7.08 | 8.14 | 6.75 | 7.5 | 7.5 | -0.1 (-1.32%) | 21,449,900 |
19 Apr 2022 | USD | 4.65 | 8.75 | 4.65 | 7.6 | 7.6 | +3 (+65.22%) | 96,849,200 |
18 Apr 2022 | USD | 4.53 | 4.65 | 4.24 | 4.6 | 4.6 | +0.14 (+3.14%) | 532,300 |
14 Apr 2022 | USD | 4.6 | 4.71 | 4.42 | 4.46 | 4.46 | -0.2 (-4.29%) | 424,900 |
13 Apr 2022 | USD | 4.4 | 4.66 | 4.4 | 4.66 | 4.66 | +0.26 (+5.91%) | 286,600 |
12 Apr 2022 | USD | 4.53 | 4.66 | 4.345 | 4.4 | 4.4 | -0.08 (-1.79%) | 288,400 |
11 Apr 2022 | USD | 4.52 | 4.71 | 4.435 | 4.48 | 4.48 | -0.01 (-0.22%) | 245,800 |
8 Apr 2022 | USD | 4.63 | 4.65 | 4.42 | 4.49 | 4.49 | -0.22 (-4.67%) | 398,400 |
7 Apr 2022 | USD | 4.86 | 4.86 | 4.31 | 4.71 | 4.71 | +0.01 (+0.21%) | 609,000 |
6 Apr 2022 | USD | 5.32 | 5.32 | 4.65 | 4.7 | 4.7 | -0.67 (-12.48%) | 764,800 |
5 Apr 2022 | USD | 5.47 | 5.66 | 5.33 | 5.37 | 5.37 | -0.05 (-0.92%) | 461,800 |
4 Apr 2022 | USD | 5.25 | 5.58 | 5.22 | 5.42 | 5.42 | +0.2 (+3.83%) | 428,600 |
1 Apr 2022 | USD | 5.55 | 5.55 | 5.15 | 5.22 | 5.22 | -0.16 (-2.97%) | 316,500 |
31 Mar 2022 | USD | 5.74 | 5.74 | 5.333 | 5.38 | 5.38 | -0.28 (-4.95%) | 213,300 |
30 Mar 2022 | USD | 5.58 | 5.79 | 5.45 | 5.66 | 5.66 | +0.02 (+0.35%) | 607,100 |
29 Mar 2022 | USD | 5.45 | 5.8 | 5.45 | 5.64 | 5.64 | +0.36 (+6.82%) | 483,700 |
28 Mar 2022 | USD | 5.45 | 5.47 | 5.02 | 5.28 | 5.28 | +0.07 (+1.34%) | 497,100 |
25 Mar 2022 | USD | 5.81 | 5.863 | 5.17 | 5.21 | 5.21 | -0.52 (-9.08%) | 704,600 |
24 Mar 2022 | USD | 5.8 | 6.08 | 5.53 | 5.73 | 5.73 | -0.12 (-2.05%) | 868,600 |
23 Mar 2022 | USD | 6.37 | 6.87 | 5.76 | 5.85 | 5.85 | -0.49 (-7.73%) | 1,237,700 |
22 Mar 2022 | USD | 5.49 | 6.38 | 5.44 | 6.34 | 6.34 | +0.87 (+15.90%) | 909,100 |
21 Mar 2022 | USD | 5.24 | 5.59 | 4.9 | 5.47 | 5.47 | +0.43 (+8.53%) | 605,000 |
18 Mar 2022 | USD | 5.2 | 5.2 | 4.88 | 5.04 | 5.04 | +0.16 (+3.28%) | 304,800 |