Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 3.49 | 3.83 | 3.46 | 3.66 | 3.66 | +0.1 (+2.81%) | 8,566,400 |
13 May 2022 | USD | 3.29 | 3.58 | 3.22 | 3.56 | 3.56 | +0.34 (+10.56%) | 4,606,800 |
12 May 2022 | USD | 3.3 | 3.31 | 3.03 | 3.22 | 3.22 | -0.15 (-4.45%) | 4,272,500 |
11 May 2022 | USD | 3.46 | 3.63 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 9,590,900 |
10 May 2022 | USD | 3.51 | 3.56 | 3.32 | 3.44 | 3.44 | +0.12 (+3.61%) | 8,142,400 |
9 May 2022 | USD | 3.55 | 3.57 | 3.28 | 3.32 | 3.32 | -0.33 (-9.04%) | 8,513,200 |
6 May 2022 | USD | 3.7 | 3.84 | 3.63 | 3.65 | 3.65 | -0.16 (-4.20%) | 5,645,900 |
5 May 2022 | USD | 3.75 | 3.87 | 3.7 | 3.81 | 3.81 | -0.08 (-2.06%) | 7,162,400 |
4 May 2022 | USD | 3.66 | 3.91 | 3.6 | 3.89 | 3.89 | +0.14 (+3.73%) | 5,908,900 |
3 May 2022 | USD | 3.7 | 3.89 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 12,394,800 |
2 May 2022 | USD | 3.28 | 3.71 | 3.24 | 3.7 | 3.7 | +0.31 (+9.14%) | 11,088,600 |
29 Apr 2022 | USD | 3.24 | 3.49 | 3.22 | 3.39 | 3.39 | +0.36 (+11.88%) | 8,498,700 |
28 Apr 2022 | USD | 2.94 | 3.06 | 2.88 | 3.03 | 3.03 | +0.07 (+2.36%) | 5,102,600 |
27 Apr 2022 | USD | 2.62 | 3 | 2.61 | 2.96 | 2.96 | +0.29 (+10.86%) | 8,243,100 |
26 Apr 2022 | USD | 2.72 | 2.79 | 2.64 | 2.67 | 2.67 | -0.14 (-4.98%) | 6,416,100 |
25 Apr 2022 | USD | 2.7 | 2.83 | 2.67 | 2.81 | 2.81 | -0.01 (-0.35%) | 4,818,300 |
22 Apr 2022 | USD | 2.76 | 3.01 | 2.72 | 2.82 | 2.82 | +0.1 (+3.68%) | 14,893,700 |
21 Apr 2022 | USD | 2.82 | 2.89 | 2.64 | 2.72 | 2.72 | -0.06 (-2.16%) | 22,784,000 |
20 Apr 2022 | USD | 2.82 | 2.84 | 2.74 | 2.78 | 2.78 | -0.11 (-3.81%) | 7,106,400 |
19 Apr 2022 | USD | 2.78 | 2.92 | 2.71 | 2.89 | 2.89 | +0.06 (+2.12%) | 4,037,600 |
18 Apr 2022 | USD | 2.9 | 2.92 | 2.73 | 2.83 | 2.83 | -0.19 (-6.29%) | 5,013,900 |
14 Apr 2022 | USD | 3.11 | 3.16 | 2.98 | 3.02 | 3.02 | -0.12 (-3.82%) | 3,167,300 |
13 Apr 2022 | USD | 3.19 | 3.25 | 3.07 | 3.14 | 3.14 | +0.04 (+1.29%) | 4,390,000 |
12 Apr 2022 | USD | 3.19 | 3.29 | 3.09 | 3.1 | 3.1 | -0.08 (-2.52%) | 3,090,900 |
11 Apr 2022 | USD | 3.19 | 3.35 | 3.12 | 3.18 | 3.18 | -0.09 (-2.75%) | 3,132,200 |
8 Apr 2022 | USD | 3.24 | 3.52 | 3.23 | 3.27 | 3.27 | +0.08 (+2.51%) | 5,666,700 |
7 Apr 2022 | USD | 3.45 | 3.45 | 3.13 | 3.19 | 3.19 | -0.28 (-8.07%) | 10,269,100 |
6 Apr 2022 | USD | 3.28 | 3.49 | 3.27 | 3.47 | 3.47 | +0.1 (+2.97%) | 12,135,500 |
5 Apr 2022 | USD | 3.47 | 3.47 | 3.29 | 3.37 | 3.37 | -0.13 (-3.71%) | 9,562,000 |
4 Apr 2022 | USD | 3.4 | 3.54 | 3.28 | 3.5 | 3.5 | +0.26 (+8.02%) | 22,835,400 |