Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 2.73 | 2.75 | 2.55 | 2.62 | 2.62 | -0.03 (-1.13%) | 1,854,500 |
9 May 2022 | USD | 2.81 | 2.835 | 2.65 | 2.65 | 2.65 | -0.27 (-9.25%) | 2,023,100 |
6 May 2022 | USD | 2.97 | 3 | 2.89 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,235,500 |
5 May 2022 | USD | 3.17 | 3.17 | 2.9 | 2.95 | 2.95 | -0.18 (-5.75%) | 1,918,200 |
4 May 2022 | USD | 3.09 | 3.17 | 2.99 | 3.13 | 3.13 | +0.06 (+1.95%) | 1,473,600 |
3 May 2022 | USD | 3 | 3.1 | 3 | 3.07 | 3.07 | +0.06 (+1.99%) | 958,400 |
2 May 2022 | USD | 2.96 | 3.015 | 2.875 | 3.01 | 3.01 | -0.01 (-0.33%) | 1,466,200 |
29 Apr 2022 | USD | 3.17 | 3.21 | 3.01 | 3.02 | 3.02 | -0.12 (-3.82%) | 1,154,700 |
28 Apr 2022 | USD | 3.04 | 3.145 | 2.96 | 3.14 | 3.14 | +0.11 (+3.63%) | 1,661,300 |
27 Apr 2022 | USD | 3.1 | 3.14 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 1,461,400 |
26 Apr 2022 | USD | 3.24 | 3.24 | 3.07 | 3.08 | 3.08 | -0.16 (-4.94%) | 1,116,700 |
25 Apr 2022 | USD | 3.3 | 3.36 | 3.13 | 3.24 | 3.24 | -0.21 (-6.09%) | 1,595,300 |
22 Apr 2022 | USD | 3.51 | 3.565 | 3.405 | 3.45 | 3.45 | -0.13 (-3.63%) | 1,044,800 |
21 Apr 2022 | USD | 3.7 | 3.73 | 3.53 | 3.58 | 3.58 | -0.17 (-4.53%) | 1,122,400 |
20 Apr 2022 | USD | 3.71 | 3.78 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 712,500 |
19 Apr 2022 | USD | 3.84 | 3.85 | 3.69 | 3.7 | 3.7 | -0.17 (-4.39%) | 1,298,100 |
18 Apr 2022 | USD | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,424,900 |
14 Apr 2022 | USD | 3.84 | 3.91 | 3.79 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,122,100 |
13 Apr 2022 | USD | 3.8 | 3.91 | 3.78 | 3.84 | 3.84 | +0.09 (+2.40%) | 1,267,800 |
12 Apr 2022 | USD | 3.79 | 3.85 | 3.715 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,088,300 |
11 Apr 2022 | USD | 3.78 | 3.82 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 893,100 |
8 Apr 2022 | USD | 3.63 | 3.76 | 3.63 | 3.71 | 3.71 | +0.09 (+2.49%) | 796,600 |
7 Apr 2022 | USD | 3.56 | 3.68 | 3.545 | 3.62 | 3.62 | +0.07 (+1.97%) | 932,700 |
6 Apr 2022 | USD | 3.61 | 3.64 | 3.5 | 3.55 | 3.55 | -0.06 (-1.66%) | 825,900 |
5 Apr 2022 | USD | 3.77 | 3.851 | 3.6 | 3.61 | 3.61 | -0.12 (-3.22%) | 1,264,000 |
4 Apr 2022 | USD | 3.74 | 3.79 | 3.65 | 3.73 | 3.73 | +0.01 (+0.27%) | 848,300 |
1 Apr 2022 | USD | 3.6 | 3.75 | 3.56 | 3.72 | 3.72 | +0.1 (+2.76%) | 1,061,000 |
31 Mar 2022 | USD | 3.72 | 3.77 | 3.62 | 3.62 | 3.62 | -0.11 (-2.95%) | 1,198,200 |
30 Mar 2022 | USD | 3.74 | 3.83 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 1,022,300 |
29 Mar 2022 | USD | 3.54 | 3.75 | 3.52 | 3.73 | 3.73 | +0.08 (+2.19%) | 1,102,900 |