Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2022 | USD | 3.18 | 3.42 | 3.04 | 3.07 | 3.07 | -0.12 (-3.76%) | 391,000 |
11 May 2022 | USD | 3.68 | 4.06 | 3.16 | 3.19 | 3.19 | -0.54 (-14.48%) | 170,600 |
10 May 2022 | USD | 3.76 | 3.95 | 3.558 | 3.73 | 3.73 | +0.14 (+3.90%) | 181,000 |
9 May 2022 | USD | 3.6 | 3.72 | 3.36 | 3.59 | 3.59 | -0.06 (-1.64%) | 406,000 |
6 May 2022 | USD | 3.91 | 3.91 | 3.61 | 3.65 | 3.65 | -0.32 (-8.06%) | 173,000 |
5 May 2022 | USD | 4.21 | 4.44 | 3.86 | 3.97 | 3.97 | -0.3 (-7.03%) | 276,000 |
4 May 2022 | USD | 4.24 | 4.33 | 3.89 | 4.27 | 4.27 | -0.02 (-0.47%) | 250,300 |
3 May 2022 | USD | 3.99 | 4.35 | 3.97 | 4.29 | 4.29 | +0.35 (+8.88%) | 224,000 |
2 May 2022 | USD | 3.62 | 3.97 | 3.57 | 3.94 | 3.94 | +0.28 (+7.65%) | 278,600 |
29 Apr 2022 | USD | 4.16 | 4.24 | 3.655 | 3.66 | 3.66 | -0.56 (-13.27%) | 342,600 |
28 Apr 2022 | USD | 4.47 | 4.525 | 4.14 | 4.22 | 4.22 | -0.2 (-4.52%) | 323,700 |
27 Apr 2022 | USD | 4.37 | 4.56 | 4.3 | 4.42 | 4.42 | +0.07 (+1.61%) | 257,800 |
26 Apr 2022 | USD | 4.74 | 4.79 | 4.33 | 4.35 | 4.35 | -0.41 (-8.61%) | 227,300 |
25 Apr 2022 | USD | 4.66 | 4.86 | 4.62 | 4.76 | 4.76 | +0.08 (+1.71%) | 126,400 |
22 Apr 2022 | USD | 4.93 | 4.97 | 4.57 | 4.68 | 4.68 | -0.3 (-6.02%) | 223,800 |
21 Apr 2022 | USD | 5.27 | 5.35 | 4.9 | 4.98 | 4.98 | -0.24 (-4.60%) | 357,800 |
20 Apr 2022 | USD | 5.45 | 5.53 | 5.22 | 5.22 | 5.22 | -0.2 (-3.69%) | 167,000 |
19 Apr 2022 | USD | 5.15 | 5.45 | 5.12 | 5.42 | 5.42 | +0.29 (+5.65%) | 252,100 |
18 Apr 2022 | USD | 5.55 | 5.56 | 5.01 | 5.13 | 5.13 | -0.41 (-7.40%) | 287,500 |
14 Apr 2022 | USD | 5.92 | 5.96 | 5.51 | 5.54 | 5.54 | -0.37 (-6.26%) | 151,100 |
13 Apr 2022 | USD | 5.64 | 5.98 | 5.59 | 5.91 | 5.91 | +0.26 (+4.60%) | 162,000 |
12 Apr 2022 | USD | 5.87 | 6.11 | 5.57 | 5.65 | 5.65 | -0.14 (-2.42%) | 2,195,300 |
11 Apr 2022 | USD | 5.83 | 5.849 | 5.55 | 5.79 | 5.79 | -0.12 (-2.03%) | 161,700 |
8 Apr 2022 | USD | 6.28 | 6.33 | 5.8 | 5.91 | 5.91 | -0.43 (-6.78%) | 149,300 |
7 Apr 2022 | USD | 6.52 | 6.684 | 6.21 | 6.34 | 6.34 | -0.18 (-2.76%) | 132,800 |
6 Apr 2022 | USD | 6.65 | 6.72 | 6.15 | 6.52 | 6.52 | -0.15 (-2.25%) | 241,900 |
5 Apr 2022 | USD | 6.78 | 7.07 | 6.54 | 6.67 | 6.67 | -0.1 (-1.48%) | 315,100 |
4 Apr 2022 | USD | 6.49 | 6.95 | 6.4 | 6.77 | 6.77 | +0.43 (+6.78%) | 570,500 |
1 Apr 2022 | USD | 6.55 | 6.76 | 6.29 | 6.34 | 6.34 | -0.18 (-2.76%) | 241,300 |
31 Mar 2022 | USD | 6.15 | 7.077 | 6.09 | 6.52 | 6.52 | +0.37 (+6.02%) | 319,900 |