Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2022 | USD | 3.03 | 3.1 | 2.8 | 2.87 | 2.87 | +0.04 (+1.41%) | 526,300 |
9 May 2022 | USD | 3.09 | 3.12 | 2.81 | 2.83 | 2.83 | -0.49 (-14.76%) | 1,165,000 |
6 May 2022 | USD | 3.25 | 3.37 | 3.06 | 3.32 | 3.32 | -0.02 (-0.60%) | 766,800 |
5 May 2022 | USD | 3.49 | 3.5 | 3.21 | 3.34 | 3.34 | -0.15 (-4.30%) | 467,500 |
4 May 2022 | USD | 3.33 | 3.53 | 3.22 | 3.49 | 3.49 | +0.14 (+4.18%) | 439,400 |
3 May 2022 | USD | 3.28 | 3.36 | 3.21 | 3.35 | 3.35 | +0.1 (+3.08%) | 353,500 |
2 May 2022 | USD | 3.34 | 3.34 | 3.13 | 3.25 | 3.25 | -0.12 (-3.56%) | 712,000 |
29 Apr 2022 | USD | 3.55 | 3.64 | 3.35 | 3.37 | 3.37 | -0.16 (-4.53%) | 606,400 |
28 Apr 2022 | USD | 3.49 | 3.57 | 3.29 | 3.53 | 3.53 | +0.04 (+1.15%) | 504,500 |
27 Apr 2022 | USD | 3.45 | 3.58 | 3.42 | 3.49 | 3.49 | +0.08 (+2.35%) | 523,900 |
26 Apr 2022 | USD | 3.55 | 3.61 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 560,700 |
25 Apr 2022 | USD | 3.48 | 3.57 | 3.36 | 3.54 | 3.54 | -0.11 (-3.01%) | 1,016,300 |
22 Apr 2022 | USD | 3.83 | 4 | 3.58 | 3.65 | 3.65 | -0.25 (-6.41%) | 1,152,800 |
21 Apr 2022 | USD | 4.12 | 4.19 | 3.83 | 3.9 | 3.9 | -0.24 (-5.80%) | 946,800 |
20 Apr 2022 | USD | 4.06 | 4.16 | 3.91 | 4.14 | 4.14 | +0.1 (+2.48%) | 616,600 |
19 Apr 2022 | USD | 4.11 | 4.14 | 3.95 | 4.04 | 4.04 | -0.1 (-2.42%) | 605,100 |
18 Apr 2022 | USD | 4.37 | 4.411 | 4.08 | 4.14 | 4.14 | -0.23 (-5.26%) | 832,700 |
14 Apr 2022 | USD | 4.41 | 4.47 | 4.26 | 4.37 | 4.37 | -0.11 (-2.46%) | 618,700 |
13 Apr 2022 | USD | 4.42 | 4.6 | 4.375 | 4.48 | 4.48 | +0.06 (+1.36%) | 650,100 |
12 Apr 2022 | USD | 4.52 | 4.59 | 4.35 | 4.42 | 4.42 | -0.06 (-1.34%) | 662,600 |
11 Apr 2022 | USD | 4.44 | 4.48 | 4.22 | 4.48 | 4.48 | +0.09 (+2.05%) | 788,100 |
8 Apr 2022 | USD | 4.45 | 4.571 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 922,700 |
7 Apr 2022 | USD | 4.1 | 4.4 | 4.04 | 4.35 | 4.35 | +0.27 (+6.62%) | 1,194,700 |
6 Apr 2022 | USD | 4 | 4.1 | 3.86 | 4.08 | 4.08 | +0.06 (+1.49%) | 500,800 |
5 Apr 2022 | USD | 4.02 | 4.31 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 771,600 |
4 Apr 2022 | USD | 4.19 | 4.2 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 503,500 |
1 Apr 2022 | USD | 4.04 | 4.22 | 3.975 | 4.11 | 4.11 | +0.18 (+4.58%) | 1,028,400 |
31 Mar 2022 | USD | 3.86 | 4.09 | 3.72 | 3.93 | 3.93 | +0.12 (+3.15%) | 1,210,900 |
30 Mar 2022 | USD | 4 | 4.163 | 3.77 | 3.81 | 3.81 | -0.06 (-1.55%) | 1,347,600 |
29 Mar 2022 | USD | 4.13 | 4.16 | 3.85 | 3.87 | 3.87 | -0.26 (-6.30%) | 898,800 |