Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2.14 | 2.14 | 1.89 | 1.94 | 38.8 | -0.17 (-8.06%) | 789,200 |
13 May 2022 | USD | 2.27 | 2.308 | 2.09 | 2.11 | 42.2 | -0.13 (-5.80%) | 885,800 |
12 May 2022 | USD | 2.29 | 2.31 | 2.06 | 2.24 | 44.8 | -0.15 (-6.28%) | 831,100 |
11 May 2022 | USD | 2.36 | 2.79 | 2.34 | 2.39 | 47.8 | +0.02 (+0.84%) | 827,100 |
10 May 2022 | USD | 2.82 | 2.865 | 2.35 | 2.37 | 47.4 | -0.38 (-13.82%) | 819,700 |
9 May 2022 | USD | 3.24 | 3.24 | 2.72 | 2.75 | 55 | -0.4 (-12.70%) | 608,900 |
6 May 2022 | USD | 3.51 | 3.51 | 3.14 | 3.15 | 63 | -0.37 (-10.51%) | 269,400 |
5 May 2022 | USD | 3.91 | 3.99 | 3.51 | 3.52 | 70.4 | -0.42 (-10.66%) | 271,900 |
4 May 2022 | USD | 4.28 | 4.28 | 3.78 | 3.94 | 78.8 | -0.26 (-6.19%) | 429,500 |
3 May 2022 | USD | 4.37 | 4.37 | 4.07 | 4.2 | 84 | -0.06 (-1.41%) | 186,000 |
2 May 2022 | USD | 4.49 | 4.49 | 4.24 | 4.26 | 85.2 | -0.23 (-5.12%) | 188,000 |
29 Apr 2022 | USD | 4.44 | 4.735 | 4.1 | 4.49 | 89.8 | +0.01 (+0.22%) | 416,600 |
28 Apr 2022 | USD | 4.25 | 4.5 | 4.01 | 4.48 | 89.6 | +0.36 (+8.74%) | 437,969 |
27 Apr 2022 | USD | 4.02 | 4.25 | 4.01 | 4.12 | 82.4 | +0.09 (+2.23%) | 425,900 |
26 Apr 2022 | USD | 4.08 | 4.22 | 3.93 | 4.03 | 80.6 | -0.1 (-2.42%) | 355,400 |
25 Apr 2022 | USD | 4.05 | 4.39 | 3.91 | 4.13 | 82.6 | -0.02 (-0.48%) | 429,600 |
22 Apr 2022 | USD | 4.33 | 4.43 | 4.14 | 4.15 | 83 | -0.21 (-4.82%) | 258,500 |
21 Apr 2022 | USD | 5 | 5 | 4.29 | 4.36 | 87.2 | -0.54 (-11.02%) | 340,100 |
20 Apr 2022 | USD | 4.8 | 5.06 | 4.8 | 4.9 | 98 | +0.17 (+3.59%) | 556,400 |
19 Apr 2022 | USD | 4.68 | 4.88 | 4.68 | 4.73 | 94.6 | -0.01 (-0.21%) | 347,500 |
18 Apr 2022 | USD | 4.7 | 4.85 | 4.611 | 4.74 | 94.8 | +0.02 (+0.42%) | 260,900 |
14 Apr 2022 | USD | 4.57 | 4.83 | 4.49 | 4.72 | 94.4 | +0.15 (+3.28%) | 196,800 |
13 Apr 2022 | USD | 4.5 | 4.91 | 4.49 | 4.57 | 91.4 | +0.01 (+0.22%) | 402,000 |
12 Apr 2022 | USD | 4.55 | 4.75 | 4.51 | 4.56 | 91.2 | +0.07 (+1.56%) | 418,900 |
11 Apr 2022 | USD | 4.38 | 4.7 | 4.31 | 4.49 | 89.8 | +0.1 (+2.28%) | 345,100 |
8 Apr 2022 | USD | 4.4 | 4.67 | 4.33 | 4.39 | 87.8 | +0.02 (+0.46%) | 469,000 |
7 Apr 2022 | USD | 4.57 | 4.84 | 4.31 | 4.37 | 87.4 | -0.22 (-4.79%) | 702,500 |
6 Apr 2022 | USD | 4.88 | 4.9 | 4.56 | 4.59 | 91.8 | -0.26 (-5.36%) | 656,700 |
5 Apr 2022 | USD | 4.78 | 5.03 | 4.6 | 4.85 | 97 | +0.05 (+1.04%) | 776,300 |
4 Apr 2022 | USD | 4.84 | 5.11 | 4.77 | 4.8 | 96 | -0.03 (-0.62%) | 754,500 |