Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 3.88 | 4.12 | 3.61 | 3.87 | 3.87 | +0.17 (+4.59%) | 2,359,600 |
9 May 2022 | USD | 4.01 | 4.19 | 3.66 | 3.7 | 3.7 | -0.44 (-10.63%) | 2,146,200 |
6 May 2022 | USD | 4.02 | 4.22 | 3.87 | 4.14 | 4.14 | -0.16 (-3.72%) | 1,472,400 |
5 May 2022 | USD | 4.5 | 4.52 | 4.16 | 4.3 | 4.3 | -0.28 (-6.11%) | 1,791,500 |
4 May 2022 | USD | 4.45 | 4.6 | 4.18 | 4.58 | 4.58 | +0.11 (+2.46%) | 1,419,000 |
3 May 2022 | USD | 4.47 | 4.6 | 4.37 | 4.47 | 4.47 | +0.03 (+0.68%) | 1,199,100 |
2 May 2022 | USD | 4.15 | 4.45 | 4.11 | 4.44 | 4.44 | +0.29 (+6.99%) | 1,578,000 |
29 Apr 2022 | USD | 4.3 | 4.48 | 4.14 | 4.15 | 4.15 | -0.17 (-3.94%) | 928,000 |
28 Apr 2022 | USD | 4.41 | 4.44 | 4.02 | 4.32 | 4.32 | -0.04 (-0.92%) | 1,280,000 |
27 Apr 2022 | USD | 4.49 | 4.57 | 4.32 | 4.36 | 4.36 | -0.14 (-3.11%) | 955,100 |
26 Apr 2022 | USD | 4.76 | 4.8 | 4.5 | 4.5 | 4.5 | -0.33 (-6.83%) | 1,408,800 |
25 Apr 2022 | USD | 4.66 | 4.84 | 4.64 | 4.83 | 4.83 | +0.13 (+2.77%) | 1,015,500 |
22 Apr 2022 | USD | 4.74 | 4.86 | 4.64 | 4.7 | 4.7 | -0.06 (-1.26%) | 1,107,600 |
21 Apr 2022 | USD | 5.17 | 5.21 | 4.74 | 4.76 | 4.76 | -0.34 (-6.67%) | 1,225,500 |
20 Apr 2022 | USD | 5.14 | 5.19 | 4.98 | 5.1 | 5.1 | -0.02 (-0.39%) | 652,900 |
19 Apr 2022 | USD | 5.06 | 5.27 | 4.97 | 5.12 | 5.12 | +0.1 (+1.99%) | 1,121,000 |
18 Apr 2022 | USD | 5.2 | 5.24 | 5 | 5.02 | 5.02 | -0.24 (-4.56%) | 1,315,700 |
14 Apr 2022 | USD | 5.55 | 5.55 | 5.25 | 5.26 | 5.26 | -0.29 (-5.23%) | 895,000 |
13 Apr 2022 | USD | 5.43 | 5.61 | 5.43 | 5.55 | 5.55 | +0.14 (+2.59%) | 876,600 |
12 Apr 2022 | USD | 5.48 | 5.63 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 840,400 |
11 Apr 2022 | USD | 5.61 | 5.67 | 5.37 | 5.4 | 5.4 | -0.29 (-5.10%) | 907,500 |
8 Apr 2022 | USD | 5.87 | 5.92 | 5.64 | 5.69 | 5.69 | -0.17 (-2.90%) | 740,300 |
7 Apr 2022 | USD | 6.15 | 6.22 | 5.85 | 5.86 | 5.86 | -0.35 (-5.64%) | 735,000 |
6 Apr 2022 | USD | 6.07 | 6.31 | 6.05 | 6.21 | 6.21 | +0.06 (+0.98%) | 803,200 |
5 Apr 2022 | USD | 6.17 | 6.29 | 6.12 | 6.15 | 6.15 | -0.06 (-0.97%) | 1,458,700 |
4 Apr 2022 | USD | 6.06 | 6.3 | 6.04 | 6.21 | 6.21 | +0.16 (+2.64%) | 1,410,100 |
1 Apr 2022 | USD | 5.82 | 6.07 | 5.77 | 6.05 | 6.05 | +0.24 (+4.13%) | 1,078,400 |
31 Mar 2022 | USD | 5.99 | 6.13 | 5.8 | 5.81 | 5.81 | -0.12 (-2.02%) | 1,154,400 |
30 Mar 2022 | USD | 6.22 | 6.33 | 5.92 | 5.93 | 5.93 | -0.35 (-5.57%) | 1,200,600 |
29 Mar 2022 | USD | 5.91 | 6.34 | 5.86 | 6.28 | 6.28 | +0.55 (+9.60%) | 2,736,600 |