Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.42 | 3.58 | 3.25 | 3.47 | 3.47 | +0.01 (+0.29%) | 181,600 |
13 May 2022 | USD | 3.2 | 3.5 | 3.2 | 3.46 | 3.46 | +0.33 (+10.54%) | 59,900 |
12 May 2022 | USD | 3.05 | 3.26 | 3.02 | 3.13 | 3.13 | +0.04 (+1.29%) | 62,600 |
11 May 2022 | USD | 3.4 | 3.526 | 3.03 | 3.09 | 3.09 | -0.3 (-8.85%) | 174,800 |
10 May 2022 | USD | 3.65 | 3.75 | 3.39 | 3.39 | 3.39 | -0.26 (-7.12%) | 270,000 |
9 May 2022 | USD | 3.92 | 3.96 | 3.61 | 3.65 | 3.65 | -0.26 (-6.65%) | 112,200 |
6 May 2022 | USD | 4 | 4.05 | 3.88 | 3.91 | 3.91 | -0.13 (-3.22%) | 44,800 |
5 May 2022 | USD | 4.1 | 4.15 | 3.91 | 4.04 | 4.04 | -0.01 (-0.25%) | 36,700 |
4 May 2022 | USD | 3.93 | 4.09 | 3.85 | 4.05 | 4.05 | +0.09 (+2.27%) | 49,500 |
3 May 2022 | USD | 3.86 | 4.01 | 3.85 | 3.96 | 3.96 | +0.05 (+1.28%) | 35,700 |
2 May 2022 | USD | 3.97 | 4.13 | 3.85 | 3.91 | 3.91 | -0.09 (-2.25%) | 69,100 |
29 Apr 2022 | USD | 3.84 | 4.52 | 3.82 | 4 | 4 | +0.16 (+4.17%) | 316,900 |
28 Apr 2022 | USD | 3.726 | 4.07 | 3.61 | 3.84 | 3.84 | +0.175 (+4.77%) | 93,300 |
27 Apr 2022 | USD | 3.742 | 3.895 | 3.56 | 3.665 | 3.665 | -0.195 (-5.05%) | 258,900 |
26 Apr 2022 | USD | 3.95 | 4.05 | 3.68 | 3.86 | 3.86 | -0.09 (-2.28%) | 102,500 |
25 Apr 2022 | USD | 4.12 | 4.14 | 3.835 | 3.95 | 3.95 | -0.08 (-1.99%) | 59,000 |
22 Apr 2022 | USD | 4.11 | 4.3 | 3.97 | 4.03 | 4.03 | -0.1 (-2.42%) | 67,800 |
21 Apr 2022 | USD | 4.21 | 4.35 | 4.05 | 4.13 | 4.13 | -0.07 (-1.67%) | 108,600 |
20 Apr 2022 | USD | 4.24 | 4.4 | 4.12 | 4.2 | 4.2 | -0.07 (-1.64%) | 45,400 |
19 Apr 2022 | USD | 4.2 | 4.37 | 4.17 | 4.27 | 4.27 | +0.04 (+0.95%) | 32,300 |
18 Apr 2022 | USD | 4.19 | 4.32 | 4.11 | 4.23 | 4.23 | -0.01 (-0.24%) | 42,500 |
14 Apr 2022 | USD | 4.26 | 4.33 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 56,300 |
13 Apr 2022 | USD | 4.1 | 4.37 | 4.1 | 4.21 | 4.21 | +0.11 (+2.68%) | 51,300 |
12 Apr 2022 | USD | 4.18 | 4.42 | 4.1 | 4.1 | 4.1 | -0.09 (-2.15%) | 88,900 |
11 Apr 2022 | USD | 4.29 | 4.29 | 4.12 | 4.19 | 4.19 | -0.09 (-2.10%) | 44,800 |
8 Apr 2022 | USD | 4.2 | 4.42 | 4.18 | 4.28 | 4.28 | +0.15 (+3.63%) | 63,700 |
7 Apr 2022 | USD | 4.26 | 4.4 | 4.07 | 4.13 | 4.13 | -0.2 (-4.62%) | 66,700 |
6 Apr 2022 | USD | 4.5 | 4.518 | 4.295 | 4.33 | 4.33 | -0.17 (-3.78%) | 71,100 |
5 Apr 2022 | USD | 4.58 | 5 | 4.5 | 4.5 | 4.5 | -0.33 (-6.83%) | 177,200 |
4 Apr 2022 | USD | 5.06 | 5.06 | 4.645 | 4.83 | 4.83 | +0.14 (+2.99%) | 175,300 |