Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 3.79 | 3.86 | 3.329 | 3.37 | 3.37 | -0.5 (-12.92%) | 555,800 |
28 Apr 2022 | USD | 4.39 | 4.39 | 3.81 | 3.87 | 3.87 | -0.44 (-10.21%) | 469,100 |
27 Apr 2022 | USD | 4.44 | 4.48 | 4.265 | 4.31 | 4.31 | -0.15 (-3.36%) | 314,200 |
26 Apr 2022 | USD | 4.6 | 4.69 | 4.3 | 4.46 | 4.46 | -0.29 (-6.11%) | 584,500 |
25 Apr 2022 | USD | 4.29 | 4.76 | 4.15 | 4.75 | 4.75 | +0.42 (+9.70%) | 559,700 |
22 Apr 2022 | USD | 4.37 | 4.37 | 4.11 | 4.33 | 4.33 | +0.02 (+0.46%) | 534,900 |
21 Apr 2022 | USD | 4.51 | 4.61 | 4.25 | 4.31 | 4.31 | -0.02 (-0.46%) | 617,200 |
20 Apr 2022 | USD | 4.45 | 4.45 | 4.04 | 4.33 | 4.33 | +0.08 (+1.88%) | 1,778,800 |
19 Apr 2022 | USD | 4.3 | 4.39 | 4.15 | 4.25 | 4.25 | -0.05 (-1.16%) | 616,700 |
18 Apr 2022 | USD | 4.45 | 4.45 | 4.2 | 4.3 | 4.3 | -0.15 (-3.37%) | 312,700 |
14 Apr 2022 | USD | 4.82 | 4.9 | 4.31 | 4.45 | 4.45 | -0.34 (-7.10%) | 341,700 |
13 Apr 2022 | USD | 4.56 | 4.82 | 4.56 | 4.79 | 4.79 | +0.25 (+5.51%) | 305,500 |
12 Apr 2022 | USD | 4.74 | 5.09 | 4.47 | 4.54 | 4.54 | -0.14 (-2.99%) | 281,800 |
11 Apr 2022 | USD | 4.92 | 4.99 | 4.59 | 4.68 | 4.68 | -0.28 (-5.65%) | 378,000 |
8 Apr 2022 | USD | 5.16 | 5.17 | 4.69 | 4.96 | 4.96 | -0.12 (-2.36%) | 283,200 |
7 Apr 2022 | USD | 5.35 | 5.42 | 4.89 | 5.08 | 5.08 | -0.26 (-4.87%) | 283,600 |
6 Apr 2022 | USD | 5.54 | 5.71 | 5.145 | 5.34 | 5.34 | -0.27 (-4.81%) | 406,100 |
5 Apr 2022 | USD | 5.9 | 5.9 | 5.56 | 5.61 | 5.61 | -0.3 (-5.08%) | 386,300 |
4 Apr 2022 | USD | 5.82 | 5.93 | 5.67 | 5.91 | 5.91 | +0.08 (+1.37%) | 264,900 |
1 Apr 2022 | USD | 5.95 | 5.97 | 5.7 | 5.83 | 5.83 | +0.07 (+1.22%) | 311,700 |
31 Mar 2022 | USD | 5.75 | 5.9 | 5.48 | 5.76 | 5.76 | +0.04 (+0.70%) | 336,600 |
30 Mar 2022 | USD | 5.8 | 6.22 | 5.58 | 5.72 | 5.72 | -0.24 (-4.03%) | 952,000 |
29 Mar 2022 | USD | 5.7 | 6.05 | 5.63 | 5.96 | 5.96 | +0.41 (+7.39%) | 368,900 |
28 Mar 2022 | USD | 5.62 | 5.7 | 5.45 | 5.55 | 5.55 | +0.07 (+1.28%) | 359,500 |
25 Mar 2022 | USD | 5.64 | 5.77 | 5.37 | 5.48 | 5.48 | -0.18 (-3.18%) | 417,300 |
24 Mar 2022 | USD | 5.33 | 5.7 | 5.33 | 5.66 | 5.66 | +0.36 (+6.79%) | 549,700 |
23 Mar 2022 | USD | 5.23 | 5.51 | 5.07 | 5.3 | 5.3 | +0.04 (+0.76%) | 550,700 |
22 Mar 2022 | USD | 5.16 | 5.42 | 4.98 | 5.26 | 5.26 | +0.12 (+2.33%) | 566,600 |
21 Mar 2022 | USD | 5.31 | 5.81 | 5.09 | 5.14 | 5.14 | -0.2 (-3.75%) | 944,400 |
18 Mar 2022 | USD | 4.8 | 5.51 | 4.71 | 5.34 | 5.34 | +0.51 (+10.56%) | 8,617,700 |