Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2022 | USD | 4.64 | 4.73 | 4.58 | 4.605 | 4.605 | +0.01 (+0.22%) | 259,300 |
28 Apr 2022 | USD | 4.59 | 4.61 | 4.48 | 4.595 | 4.595 | +0.002 (+0.04%) | 1,960,200 |
27 Apr 2022 | USD | 4.61 | 4.66 | 4.56 | 4.593 | 4.593 | -0.096 (-2.05%) | 295,900 |
26 Apr 2022 | USD | 4.78 | 4.78 | 4.64 | 4.689 | 4.689 | -0.251 (-5.08%) | 292,500 |
25 Apr 2022 | USD | 4.99 | 4.99 | 4.7 | 4.94 | 4.94 | -0.01 (-0.20%) | 249,900 |
22 Apr 2022 | USD | 4.95 | 5 | 4.9 | 4.95 | 4.95 | -0.056 (-1.12%) | 296,800 |
21 Apr 2022 | USD | 5.17 | 5.17 | 4.85 | 5.006 | 5.006 | -0.266 (-5.05%) | 121,200 |
20 Apr 2022 | USD | 5.21 | 5.38 | 5.21 | 5.272 | 5.272 | +0.022 (+0.42%) | 184,100 |
19 Apr 2022 | USD | 5.15 | 5.34 | 5.133 | 5.25 | 5.25 | +0.17 (+3.35%) | 255,200 |
18 Apr 2022 | USD | 5.05 | 5.4 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 235,400 |
14 Apr 2022 | USD | 5.11 | 5.3 | 5.04 | 5.05 | 5.05 | -0.07 (-1.37%) | 167,800 |
13 Apr 2022 | USD | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | +0.17 (+3.43%) | 150,100 |
12 Apr 2022 | USD | 5.05 | 5.07 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 152,700 |
11 Apr 2022 | USD | 5.15 | 5.275 | 5.12 | 5.16 | 5.16 | -0.08 (-1.53%) | 213,000 |
8 Apr 2022 | USD | 5.145 | 5.25 | 5.11 | 5.24 | 5.24 | +0.115 (+2.24%) | 151,500 |
7 Apr 2022 | USD | 5.16 | 5.17 | 5 | 5.125 | 5.125 | +0.015 (+0.29%) | 253,000 |
6 Apr 2022 | USD | 5.06 | 5.14 | 4.95 | 5.11 | 5.11 | -0.06 (-1.16%) | 289,300 |
5 Apr 2022 | USD | 5.3 | 5.305 | 5.17 | 5.17 | 5.17 | -0.255 (-4.70%) | 400,500 |
4 Apr 2022 | USD | 5.42 | 5.445 | 5.375 | 5.425 | 5.425 | -0.105 (-1.90%) | 214,800 |
1 Apr 2022 | USD | 5.511 | 5.53 | 5.44 | 5.53 | 5.53 | +0.16 (+2.98%) | 281,900 |
31 Mar 2022 | USD | 5.53 | 5.53 | 5.36 | 5.37 | 5.37 | -0.19 (-3.42%) | 389,500 |
30 Mar 2022 | USD | 5.62 | 5.62 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 141,800 |
29 Mar 2022 | USD | 5.601 | 5.7 | 5.601 | 5.65 | 5.65 | +0.415 (+7.93%) | 459,800 |
28 Mar 2022 | USD | 5.27 | 5.295 | 5.17 | 5.235 | 5.235 | +0.085 (+1.65%) | 447,500 |
25 Mar 2022 | USD | 5.153 | 5.24 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 154,100 |
24 Mar 2022 | USD | 5.17 | 5.24 | 5.03 | 5.2 | 5.2 | +0.05 (+0.97%) | 86,400 |
23 Mar 2022 | USD | 5.25 | 5.29 | 5.1 | 5.15 | 5.15 | -0.23 (-4.28%) | 230,200 |
22 Mar 2022 | USD | 5.38 | 5.44 | 5.31 | 5.38 | 5.38 | +0.12 (+2.28%) | 360,700 |
21 Mar 2022 | USD | 5.29 | 5.36 | 5.23 | 5.26 | 5.26 | +0.01 (+0.19%) | 182,900 |
18 Mar 2022 | USD | 5.1 | 5.37 | 5.1 | 5.25 | 5.25 | -0.14 (-2.60%) | 267,400 |