Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 2.89 | 3.15 | 2.89 | 3.12 | 3.12 | +0.23 (+7.96%) | 11,800 |
13 May 2022 | USD | 3.025 | 3.1 | 2.86 | 2.89 | 2.89 | +0.09 (+3.21%) | 87,200 |
12 May 2022 | USD | 2.76 | 3 | 2.72 | 2.8 | 2.8 | 0.0 (0.0%) | 63,400 |
11 May 2022 | USD | 3.01 | 3.01 | 2.733 | 2.8 | 2.8 | -0.11 (-3.78%) | 34,900 |
10 May 2022 | USD | 3.14 | 3.24 | 2.91 | 2.91 | 2.91 | -0.17 (-5.52%) | 47,400 |
9 May 2022 | USD | 3.34 | 3.35 | 3.05 | 3.08 | 3.08 | -0.25 (-7.51%) | 60,900 |
6 May 2022 | USD | 3.42 | 3.561 | 3.33 | 3.33 | 3.33 | -0.09 (-2.63%) | 22,600 |
5 May 2022 | USD | 3.42 | 3.622 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 17,400 |
4 May 2022 | USD | 3.49 | 3.579 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 15,000 |
3 May 2022 | USD | 3.75 | 3.75 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 26,100 |
2 May 2022 | USD | 3.59 | 3.69 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 39,600 |
29 Apr 2022 | USD | 3.75 | 3.94 | 3.595 | 3.66 | 3.66 | -0.11 (-2.92%) | 25,600 |
28 Apr 2022 | USD | 3.9 | 3.97 | 3.72 | 3.77 | 3.77 | -0.1 (-2.58%) | 22,000 |
27 Apr 2022 | USD | 4.03 | 4.14 | 3.82 | 3.87 | 3.87 | -0.16 (-3.97%) | 25,400 |
26 Apr 2022 | USD | 4.25 | 4.31 | 4.03 | 4.03 | 4.03 | -0.28 (-6.50%) | 14,500 |
25 Apr 2022 | USD | 4.47 | 4.49 | 4.25 | 4.31 | 4.31 | -0.11 (-2.49%) | 9,800 |
22 Apr 2022 | USD | 4.56 | 4.82 | 4.4 | 4.42 | 4.42 | -0.075 (-1.67%) | 12,100 |
21 Apr 2022 | USD | 4.59 | 4.59 | 4.44 | 4.495 | 4.495 | -0.005 (-0.11%) | 13,400 |
20 Apr 2022 | USD | 4.77 | 4.77 | 4.39 | 4.5 | 4.5 | -0.025 (-0.55%) | 17,400 |
19 Apr 2022 | USD | 4.5 | 4.61 | 4.39 | 4.525 | 4.525 | +0.165 (+3.78%) | 11,600 |
18 Apr 2022 | USD | 4.62 | 4.82 | 4.34 | 4.36 | 4.36 | -0.22 (-4.80%) | 24,500 |
14 Apr 2022 | USD | 4.625 | 4.88 | 4.51 | 4.58 | 4.58 | -0.05 (-1.08%) | 18,200 |
13 Apr 2022 | USD | 4.68 | 4.73 | 4.58 | 4.63 | 4.63 | -0.05 (-1.07%) | 16,100 |
12 Apr 2022 | USD | 4.86 | 4.88 | 4.68 | 4.68 | 4.68 | -0.19 (-3.90%) | 21,400 |
11 Apr 2022 | USD | 5.14 | 5.14 | 4.78 | 4.87 | 4.87 | -0.32 (-6.17%) | 21,200 |
8 Apr 2022 | USD | 4.75 | 5.19 | 4.75 | 5.19 | 5.19 | +0.31 (+6.35%) | 53,100 |
7 Apr 2022 | USD | 4.94 | 5.22 | 4.66 | 4.88 | 4.88 | -0.29 (-5.61%) | 26,200 |
6 Apr 2022 | USD | 4.88 | 5.23 | 4.67 | 5.17 | 5.17 | +0.04 (+0.78%) | 39,800 |
5 Apr 2022 | USD | 5.09 | 5.24 | 5.05 | 5.13 | 5.13 | -0.2 (-3.75%) | 14,300 |
4 Apr 2022 | USD | 5.14 | 5.35 | 5.023 | 5.33 | 5.33 | +0.31 (+6.18%) | 15,300 |