Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.2 | 2.34 | 2.01 | 2.1 | 2.1 | -0.22 (-9.48%) | 365,900 |
6 May 2022 | USD | 2.42 | 2.5 | 2.3 | 2.32 | 2.32 | -0.18 (-7.20%) | 174,500 |
5 May 2022 | USD | 2.59 | 2.6 | 2.45 | 2.5 | 2.5 | -0.15 (-5.66%) | 278,600 |
4 May 2022 | USD | 2.55 | 2.71 | 2.417 | 2.65 | 2.65 | +0.11 (+4.33%) | 152,600 |
3 May 2022 | USD | 2.43 | 2.65 | 2.37 | 2.54 | 2.54 | +0.03 (+1.20%) | 78,000 |
2 May 2022 | USD | 2.7 | 2.7 | 2.407 | 2.51 | 2.51 | -0.19 (-7.04%) | 287,400 |
29 Apr 2022 | USD | 2.74 | 2.87 | 2.61 | 2.7 | 2.7 | -0.07 (-2.53%) | 135,100 |
28 Apr 2022 | USD | 2.98 | 3.002 | 2.692 | 2.77 | 2.77 | -0.21 (-7.05%) | 190,900 |
27 Apr 2022 | USD | 2.91 | 3.01 | 2.76 | 2.98 | 2.98 | +0.18 (+6.43%) | 132,900 |
26 Apr 2022 | USD | 3.2 | 3.247 | 2.8 | 2.8 | 2.8 | -0.43 (-13.31%) | 419,800 |
25 Apr 2022 | USD | 3.45 | 3.5 | 3.16 | 3.23 | 3.23 | -0.11 (-3.29%) | 312,700 |
22 Apr 2022 | USD | 3.39 | 3.48 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 182,800 |
21 Apr 2022 | USD | 3.35 | 3.48 | 3.251 | 3.32 | 3.32 | +0.01 (+0.30%) | 158,900 |
20 Apr 2022 | USD | 3.3 | 3.38 | 3.14 | 3.31 | 3.31 | -0.04 (-1.19%) | 200,700 |
19 Apr 2022 | USD | 3.45 | 3.6 | 3.2 | 3.35 | 3.35 | -0.04 (-1.18%) | 1,011,500 |
18 Apr 2022 | USD | 3.4 | 3.731 | 3.31 | 3.39 | 3.39 | +0.11 (+3.35%) | 1,626,000 |
14 Apr 2022 | USD | 2.92 | 3.43 | 2.86 | 3.28 | 3.28 | +0.5 (+17.99%) | 2,882,000 |
13 Apr 2022 | USD | 2.7 | 2.9 | 2.65 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,469,900 |
12 Apr 2022 | USD | 2.67 | 2.9 | 2.637 | 2.75 | 2.75 | +0.03 (+1.10%) | 679,100 |
11 Apr 2022 | USD | 2.65 | 2.97 | 2.64 | 2.72 | 2.72 | +0.04 (+1.49%) | 2,527,500 |
8 Apr 2022 | USD | 2.87 | 2.98 | 2.502 | 2.68 | 2.68 | -0.3 (-10.07%) | 1,981,600 |
7 Apr 2022 | USD | 2.03 | 3.2 | 2.03 | 2.98 | 2.98 | +1.08 (+56.84%) | 21,419,400 |
6 Apr 2022 | USD | 1.84 | 1.95 | 1.786 | 1.9 | 1.9 | +0.1 (+5.56%) | 220,900 |
5 Apr 2022 | USD | 2 | 2.05 | 1.77 | 1.8 | 1.8 | -0.17 (-8.63%) | 261,200 |
4 Apr 2022 | USD | 1.93 | 2.1 | 1.93 | 1.97 | 1.97 | +0.07 (+3.68%) | 156,200 |
1 Apr 2022 | USD | 2.3 | 2.35 | 1.85 | 1.9 | 1.9 | -0.3 (-13.64%) | 454,600 |
31 Mar 2022 | USD | 2.3 | 2.48 | 2.16 | 2.2 | 2.2 | -0.19 (-7.95%) | 298,500 |
30 Mar 2022 | USD | 2.54 | 2.639 | 2.28 | 2.39 | 2.39 | -0.09 (-3.63%) | 672,200 |
29 Mar 2022 | USD | 2.25 | 2.8 | 2.05 | 2.48 | 2.48 | +0.32 (+14.81%) | 1,262,900 |
28 Mar 2022 | USD | 2.12 | 2.16 | 2.04 | 2.16 | 2.16 | +0.06 (+2.86%) | 202,400 |