Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2022 | USD | 3.29 | 3.62 | 3.28 | 3.37 | 3.37 | +0.14 (+4.33%) | 508,000 |
19 Apr 2022 | USD | 3.17 | 3.35 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 352,600 |
18 Apr 2022 | USD | 3.38 | 3.39 | 3.16 | 3.17 | 3.17 | -0.23 (-6.76%) | 416,000 |
14 Apr 2022 | USD | 3.35 | 3.425 | 3.26 | 3.4 | 3.4 | +0.09 (+2.72%) | 258,400 |
13 Apr 2022 | USD | 3.25 | 3.44 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 414,700 |
12 Apr 2022 | USD | 3.37 | 3.49 | 3.21 | 3.27 | 3.27 | -0.06 (-1.80%) | 635,500 |
11 Apr 2022 | USD | 3.42 | 3.42 | 3.21 | 3.33 | 3.33 | -0.08 (-2.35%) | 618,100 |
8 Apr 2022 | USD | 3.69 | 3.69 | 3.4 | 3.41 | 3.41 | -0.31 (-8.33%) | 622,100 |
7 Apr 2022 | USD | 3.7 | 3.82 | 3.585 | 3.72 | 3.72 | +0.01 (+0.27%) | 324,200 |
6 Apr 2022 | USD | 3.81 | 3.81 | 3.59 | 3.71 | 3.71 | -0.05 (-1.33%) | 377,700 |
5 Apr 2022 | USD | 3.93 | 3.94 | 3.56 | 3.76 | 3.76 | -0.15 (-3.84%) | 999,300 |
4 Apr 2022 | USD | 4.18 | 4.4 | 3.91 | 3.91 | 3.91 | -0.27 (-6.46%) | 1,028,600 |
1 Apr 2022 | USD | 3.9 | 5.44 | 3.64 | 4.18 | 4.18 | +0.3 (+7.73%) | 17,936,100 |
31 Mar 2022 | USD | 4.02 | 4.02 | 3.76 | 3.88 | 3.88 | -0.16 (-3.96%) | 341,000 |
30 Mar 2022 | USD | 4.24 | 4.25 | 3.97 | 4.04 | 4.04 | -0.21 (-4.94%) | 304,400 |
29 Mar 2022 | USD | 4.14 | 4.34 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 203,000 |
28 Mar 2022 | USD | 4.06 | 4.2 | 4.05 | 4.16 | 4.16 | +0.06 (+1.46%) | 208,500 |
25 Mar 2022 | USD | 4.12 | 4.15 | 4 | 4.1 | 4.1 | -0.02 (-0.49%) | 466,700 |
24 Mar 2022 | USD | 4.35 | 4.36 | 4.09 | 4.12 | 4.12 | -0.23 (-5.29%) | 187,500 |
23 Mar 2022 | USD | 4.45 | 4.46 | 4.25 | 4.35 | 4.35 | -0.17 (-3.76%) | 216,900 |
22 Mar 2022 | USD | 4.64 | 4.73 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 155,500 |
21 Mar 2022 | USD | 4.83 | 4.838 | 4.54 | 4.66 | 4.66 | -0.17 (-3.52%) | 172,500 |
18 Mar 2022 | USD | 4.7 | 4.83 | 4.54 | 4.83 | 4.83 | +0.15 (+3.21%) | 311,600 |
17 Mar 2022 | USD | 4.74 | 4.75 | 4.61 | 4.68 | 4.68 | -0.12 (-2.50%) | 245,800 |
16 Mar 2022 | USD | 4.28 | 4.9 | 4.28 | 4.8 | 4.8 | +0.54 (+12.68%) | 545,800 |
15 Mar 2022 | USD | 4.14 | 4.34 | 4.14 | 4.26 | 4.26 | +0.08 (+1.91%) | 178,100 |
14 Mar 2022 | USD | 4.26 | 4.26 | 4.073 | 4.18 | 4.18 | -0.07 (-1.65%) | 220,700 |
11 Mar 2022 | USD | 4.33 | 4.39 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 220,000 |
10 Mar 2022 | USD | 4.34 | 4.38 | 4.23 | 4.29 | 4.29 | -0.07 (-1.61%) | 125,700 |
9 Mar 2022 | USD | 4.26 | 4.49 | 4.26 | 4.36 | 4.36 | +0.17 (+4.06%) | 199,600 |