Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2022 | USD | 4.65 | 4.69 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 1,045,200 |
25 Apr 2022 | USD | 4.42 | 4.43 | 4.03 | 4.39 | 4.39 | -0.2 (-4.36%) | 1,297,500 |
22 Apr 2022 | USD | 4.75 | 4.8699 | 4.49 | 4.59 | 4.59 | -0.16 (-3.37%) | 1,098,109 |
21 Apr 2022 | USD | 5.06 | 5.12 | 4.68 | 4.75 | 4.75 | -0.29 (-5.75%) | 1,987,776 |
20 Apr 2022 | USD | 4.9 | 5.07 | 4.74 | 5.04 | 5.04 | +0.23 (+4.78%) | 1,375,888 |
19 Apr 2022 | USD | 4.96 | 4.96 | 4.56 | 4.81 | 4.81 | -0.1 (-2.04%) | 1,969,303 |
18 Apr 2022 | USD | 4.57 | 5.04 | 4.56 | 4.91 | 4.91 | +0.44 (+9.84%) | 2,492,209 |
14 Apr 2022 | USD | 4.16 | 4.52 | 4.1 | 4.47 | 4.47 | +0.32 (+7.71%) | 1,472,684 |
13 Apr 2022 | USD | 4.08 | 4.18 | 4.06 | 4.15 | 4.15 | +0.12 (+2.98%) | 664,826 |
12 Apr 2022 | USD | 4.01 | 4.14 | 3.97 | 4.03 | 4.03 | +0.12 (+3.07%) | 778,943 |
11 Apr 2022 | USD | 4.05 | 4.05 | 3.84 | 3.91 | 3.91 | -0.15 (-3.69%) | 515,904 |
8 Apr 2022 | USD | 3.92 | 4.09 | 3.92 | 4.06 | 4.06 | +0.14 (+3.57%) | 671,921 |
7 Apr 2022 | USD | 3.89 | 3.94 | 3.77 | 3.92 | 3.92 | +0.08 (+2.08%) | 396,824 |
6 Apr 2022 | USD | 3.88 | 3.96 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 607,558 |
5 Apr 2022 | USD | 3.9 | 3.9799 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 573,461 |
4 Apr 2022 | USD | 3.77 | 3.88 | 3.758 | 3.87 | 3.87 | +0.16 (+4.31%) | 482,958 |
1 Apr 2022 | USD | 3.63 | 3.7299 | 3.6 | 3.71 | 3.71 | +0.07 (+1.92%) | 490,326 |
31 Mar 2022 | USD | 3.67 | 3.76 | 3.6 | 3.64 | 3.64 | -0.14 (-3.70%) | 639,082 |
30 Mar 2022 | USD | 3.72 | 3.92 | 3.71 | 3.78 | 3.78 | +0.11 (+3.00%) | 466,265 |
29 Mar 2022 | USD | 3.52 | 3.68 | 3.45 | 3.67 | 3.67 | +0.09 (+2.51%) | 557,558 |
28 Mar 2022 | USD | 3.68 | 3.6802 | 3.46 | 3.58 | 3.58 | -0.2 (-5.29%) | 1,014,501 |
25 Mar 2022 | USD | 3.55 | 3.8 | 3.55 | 3.78 | 3.78 | +0.18 (+5.00%) | 685,037 |
24 Mar 2022 | USD | 3.71 | 3.75 | 3.555 | 3.6 | 3.6 | -0.11 (-2.96%) | 548,539 |
23 Mar 2022 | USD | 3.53 | 3.75 | 3.53 | 3.71 | 3.71 | +0.18 (+5.10%) | 1,247,756 |
22 Mar 2022 | USD | 3.58 | 3.63 | 3.47 | 3.53 | 3.53 | -0.07 (-1.94%) | 674,430 |
21 Mar 2022 | USD | 3.46 | 3.62 | 3.46 | 3.6 | 3.6 | +0.15 (+4.35%) | 1,309,994 |
18 Mar 2022 | USD | 3.57 | 3.61 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 545,986 |
17 Mar 2022 | USD | 3.71 | 3.73 | 3.49 | 3.49 | 3.49 | +0.14 (+4.18%) | 647,975 |
16 Mar 2022 | USD | 3.47 | 3.47 | 3.26 | 3.35 | 3.35 | +0.03 (+0.90%) | 316,593 |
15 Mar 2022 | USD | 3.19 | 3.42 | 3.03 | 3.32 | 3.32 | -0.1 (-2.92%) | 702,713 |