Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 3.78 | 3.79 | 3.54 | 3.57 | 3.57 | -0.27 (-7.03%) | 579,800 |
4 May 2022 | USD | 3.96 | 3.96 | 3.551 | 3.84 | 3.84 | -0.03 (-0.78%) | 135,000 |
3 May 2022 | USD | 3.94 | 3.96 | 3.72 | 3.87 | 3.87 | -0.07 (-1.78%) | 167,600 |
2 May 2022 | USD | 4.14 | 4.29 | 3.735 | 3.94 | 3.94 | +0.1 (+2.60%) | 480,600 |
29 Apr 2022 | USD | 3.88 | 3.99 | 3.77 | 3.84 | 3.84 | -0.09 (-2.29%) | 141,300 |
28 Apr 2022 | USD | 3.85 | 4.03 | 3.74 | 3.93 | 3.93 | +0.17 (+4.52%) | 139,400 |
27 Apr 2022 | USD | 3.63 | 3.8 | 3.63 | 3.76 | 3.76 | +0.11 (+3.01%) | 135,800 |
26 Apr 2022 | USD | 3.89 | 3.914 | 3.49 | 3.65 | 3.65 | -0.29 (-7.36%) | 228,400 |
25 Apr 2022 | USD | 3.86 | 4.1 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 112,600 |
22 Apr 2022 | USD | 3.71 | 4.25 | 3.67 | 3.9 | 3.9 | +0.25 (+6.85%) | 318,900 |
21 Apr 2022 | USD | 3.84 | 3.854 | 3.595 | 3.65 | 3.65 | -0.1 (-2.67%) | 271,500 |
20 Apr 2022 | USD | 3.57 | 3.79 | 3.49 | 3.75 | 3.75 | +0.19 (+5.34%) | 229,400 |
19 Apr 2022 | USD | 3.42 | 3.62 | 3.35 | 3.56 | 3.56 | +0.1 (+2.89%) | 200,600 |
18 Apr 2022 | USD | 3.7 | 3.7 | 3.44 | 3.46 | 3.46 | -0.27 (-7.24%) | 116,500 |
14 Apr 2022 | USD | 3.93 | 4 | 3.72 | 3.73 | 3.73 | -0.2 (-5.09%) | 142,400 |
13 Apr 2022 | USD | 3.81 | 4.03 | 3.71 | 3.93 | 3.93 | +0.13 (+3.42%) | 139,300 |
12 Apr 2022 | USD | 3.86 | 3.92 | 3.755 | 3.8 | 3.8 | 0.0 (0.0%) | 213,400 |
11 Apr 2022 | USD | 3.92 | 3.92 | 3.68 | 3.8 | 3.8 | -0.14 (-3.55%) | 129,100 |
8 Apr 2022 | USD | 4.09 | 4.12 | 3.83 | 3.94 | 3.94 | -0.18 (-4.37%) | 101,100 |
7 Apr 2022 | USD | 4.05 | 4.24 | 4.03 | 4.12 | 4.12 | +0.09 (+2.23%) | 161,100 |
6 Apr 2022 | USD | 4.02 | 4.53 | 3.8 | 4.03 | 4.03 | -0.09 (-2.18%) | 135,700 |
5 Apr 2022 | USD | 4.26 | 4.38 | 4.12 | 4.12 | 4.12 | -0.18 (-4.19%) | 94,200 |
4 Apr 2022 | USD | 4.05 | 4.33 | 4.03 | 4.3 | 4.3 | +0.3 (+7.50%) | 146,100 |
1 Apr 2022 | USD | 4.37 | 4.66 | 3.97 | 4 | 4 | -0.26 (-6.10%) | 149,800 |
31 Mar 2022 | USD | 4.42 | 4.42 | 4.15 | 4.26 | 4.26 | -0.17 (-3.84%) | 115,500 |
30 Mar 2022 | USD | 4.49 | 4.68 | 4.36 | 4.43 | 4.43 | -0.09 (-1.99%) | 128,100 |
29 Mar 2022 | USD | 4.29 | 4.62 | 4.29 | 4.52 | 4.52 | +0.3 (+7.11%) | 208,900 |
28 Mar 2022 | USD | 4.4 | 4.48 | 4.116 | 4.22 | 4.22 | -0.17 (-3.87%) | 99,200 |
25 Mar 2022 | USD | 4.55 | 4.55 | 4.33 | 4.39 | 4.39 | -0.17 (-3.73%) | 105,200 |
24 Mar 2022 | USD | 4.95 | 4.95 | 4.52 | 4.56 | 4.56 | -0.25 (-5.20%) | 122,000 |