Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 4.36 | 4.375 | 3.853 | 4.03 | 4.03 | -0.32 (-7.36%) | 251,600 |
29 Apr 2022 | USD | 3.99 | 4.47 | 3.85 | 4.35 | 4.35 | +0.36 (+9.02%) | 621,300 |
28 Apr 2022 | USD | 3.87 | 3.99 | 3.62 | 3.99 | 3.99 | +0.22 (+5.84%) | 236,000 |
27 Apr 2022 | USD | 3.75 | 3.871 | 3.69 | 3.77 | 3.77 | -0.03 (-0.79%) | 126,000 |
26 Apr 2022 | USD | 3.86 | 4.03 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 130,500 |
25 Apr 2022 | USD | 3.81 | 3.9 | 3.6 | 3.82 | 3.82 | -0.14 (-3.54%) | 220,900 |
22 Apr 2022 | USD | 4.11 | 4.315 | 3.95 | 3.96 | 3.96 | -0.23 (-5.49%) | 277,900 |
21 Apr 2022 | USD | 4.66 | 4.73 | 4.11 | 4.19 | 4.19 | -0.46 (-9.89%) | 320,500 |
20 Apr 2022 | USD | 4.5 | 4.78 | 4.3 | 4.65 | 4.65 | +0.19 (+4.26%) | 267,500 |
19 Apr 2022 | USD | 4.66 | 4.802 | 4.26 | 4.46 | 4.46 | -0.18 (-3.88%) | 462,800 |
18 Apr 2022 | USD | 4.61 | 4.95 | 4.479 | 4.64 | 4.64 | +0.05 (+1.09%) | 751,900 |
14 Apr 2022 | USD | 4.54 | 4.74 | 4.36 | 4.59 | 4.59 | -0.01 (-0.22%) | 355,900 |
13 Apr 2022 | USD | 4.65 | 4.777 | 4.45 | 4.6 | 4.6 | -0.01 (-0.22%) | 435,500 |
12 Apr 2022 | USD | 4.35 | 4.65 | 4.305 | 4.61 | 4.61 | +0.24 (+5.49%) | 575,500 |
11 Apr 2022 | USD | 4.48 | 4.5 | 4.17 | 4.37 | 4.37 | -0.12 (-2.67%) | 639,500 |
8 Apr 2022 | USD | 4.1 | 4.49 | 3.95 | 4.49 | 4.49 | +0.47 (+11.69%) | 701,600 |
7 Apr 2022 | USD | 4.26 | 4.27 | 3.66 | 4.02 | 4.02 | -0.01 (-0.25%) | 761,600 |
6 Apr 2022 | USD | 3.72 | 4.35 | 3.65 | 4.03 | 4.03 | +0.37 (+10.11%) | 1,850,100 |
5 Apr 2022 | USD | 3.58 | 3.98 | 3.53 | 3.66 | 3.66 | +0.08 (+2.23%) | 1,049,700 |
4 Apr 2022 | USD | 3.61 | 3.84 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 240,200 |
1 Apr 2022 | USD | 3.42 | 3.64 | 3.396 | 3.55 | 3.55 | +0.1 (+2.90%) | 278,300 |
31 Mar 2022 | USD | 3.35 | 3.54 | 3.34 | 3.45 | 3.45 | +0.07 (+2.07%) | 193,400 |
30 Mar 2022 | USD | 3.43 | 3.54 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 155,300 |
29 Mar 2022 | USD | 3.35 | 3.4 | 3.073 | 3.36 | 3.36 | -0.07 (-2.04%) | 164,500 |
28 Mar 2022 | USD | 3.42 | 3.51 | 3.32 | 3.43 | 3.43 | -0.09 (-2.56%) | 218,100 |
25 Mar 2022 | USD | 3.39 | 3.63 | 3.39 | 3.52 | 3.52 | +0.06 (+1.73%) | 587,200 |
24 Mar 2022 | USD | 3.43 | 3.49 | 3.35 | 3.46 | 3.46 | +0.04 (+1.17%) | 641,900 |
23 Mar 2022 | USD | 3.52 | 3.52 | 3.32 | 3.42 | 3.42 | 0.0 (0.0%) | 337,800 |
22 Mar 2022 | USD | 3.64 | 3.648 | 3.36 | 3.42 | 3.42 | -0.11 (-3.12%) | 271,100 |
21 Mar 2022 | USD | 3.4 | 3.64 | 3.4 | 3.53 | 3.53 | +0.17 (+5.06%) | 421,900 |