Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 4 | 4 | 3.66 | 3.7 | 3.7 | -0.36 (-8.87%) | 42,800 |
12 May 2022 | USD | 4.16 | 4.17 | 3.79 | 4.06 | 4.06 | -0.11 (-2.64%) | 17,800 |
11 May 2022 | USD | 4.07 | 4.21 | 3.95 | 4.17 | 4.17 | +0.21 (+5.30%) | 81,200 |
10 May 2022 | USD | 3.93 | 4.03 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 21,600 |
9 May 2022 | USD | 4.05 | 4.08 | 3.94 | 4 | 4 | +0.01 (+0.25%) | 40,900 |
6 May 2022 | USD | 4.13 | 4.16 | 3.99 | 3.99 | 3.99 | -0.13 (-3.16%) | 39,700 |
5 May 2022 | USD | 4.23 | 4.25 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 37,400 |
4 May 2022 | USD | 4 | 4.24 | 4 | 4.17 | 4.17 | +0.18 (+4.51%) | 56,300 |
3 May 2022 | USD | 3.99 | 4 | 3.82 | 3.99 | 3.99 | +0.03 (+0.76%) | 56,600 |
2 May 2022 | USD | 3.75 | 3.98 | 3.62 | 3.96 | 3.96 | +0.41 (+11.55%) | 129,100 |
29 Apr 2022 | USD | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | -0.05 (-1.39%) | 9,000 |
28 Apr 2022 | USD | 3.57 | 3.6 | 3.51 | 3.6 | 3.6 | +0.08 (+2.27%) | 14,900 |
27 Apr 2022 | USD | 3.5 | 3.59 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 25,300 |
26 Apr 2022 | USD | 3.55 | 3.6 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 7,300 |
25 Apr 2022 | USD | 3.65 | 3.65 | 3.5 | 3.58 | 3.58 | -0.03 (-0.83%) | 9,400 |
22 Apr 2022 | USD | 3.69 | 3.69 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 22,800 |
21 Apr 2022 | USD | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 4,200 |
20 Apr 2022 | USD | 3.66 | 3.67 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 4,400 |
19 Apr 2022 | USD | 3.63 | 3.67 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 6,300 |
18 Apr 2022 | USD | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | +0.03 (+0.83%) | 5,400 |
14 Apr 2022 | USD | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 10,500 |
13 Apr 2022 | USD | 3.66 | 3.69 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 8,600 |
12 Apr 2022 | USD | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | +0.08 (+2.22%) | 1,900 |
11 Apr 2022 | USD | 3.65 | 3.67 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 7,800 |
8 Apr 2022 | USD | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -0.07 (-1.88%) | 19,600 |
7 Apr 2022 | USD | 3.79 | 3.81 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 16,100 |
6 Apr 2022 | USD | 3.77 | 3.84 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 8,700 |
5 Apr 2022 | USD | 3.88 | 3.88 | 3.77 | 3.81 | 3.81 | -0.07 (-1.80%) | 5,700 |
4 Apr 2022 | USD | 3.81 | 3.9 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,700 |
1 Apr 2022 | USD | 3.87 | 3.95 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 59,700 |