Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 5.4 | 5.83 | 5.26 | 5.57 | 5.57 | +0.06 (+1.09%) | 769,400 |
6 May 2022 | USD | 5.17 | 6.6 | 4.95 | 5.51 | 5.51 | +0.1 (+1.85%) | 1,362,400 |
5 May 2022 | USD | 6.3 | 6.4 | 5.25 | 5.41 | 5.41 | -1.13 (-17.28%) | 610,200 |
4 May 2022 | USD | 5.82 | 6.8 | 5.534 | 6.54 | 6.54 | +0.83 (+14.54%) | 780,800 |
3 May 2022 | USD | 6.4 | 8.35 | 5.71 | 5.71 | 5.71 | -1.13 (-16.52%) | 4,388,900 |
2 May 2022 | USD | 6.47 | 6.84 | 5.55 | 6.84 | 6.84 | -0.105 (-1.51%) | 5,427,100 |
29 Apr 2022 | USD | 3.76 | 7.92 | 3.76 | 6.945 | 6.945 | +3.175 (+84.22%) | 33,514,200 |
28 Apr 2022 | USD | 3.54 | 3.85 | 3.49 | 3.77 | 3.77 | +0.16 (+4.43%) | 37,200 |
27 Apr 2022 | USD | 3.64 | 3.64 | 3.5 | 3.61 | 3.61 | 0.0 (0.0%) | 31,400 |
26 Apr 2022 | USD | 3.73 | 3.73 | 3.25 | 3.61 | 3.61 | +0.01 (+0.28%) | 71,600 |
25 Apr 2022 | USD | 3.13 | 3.6 | 3.11 | 3.6 | 3.6 | +0.4 (+12.50%) | 82,500 |
22 Apr 2022 | USD | 3.3 | 3.37 | 3.04 | 3.2 | 3.2 | -0.1 (-3.03%) | 50,200 |
21 Apr 2022 | USD | 3.31 | 3.47 | 3.13 | 3.3 | 3.3 | +0.03 (+0.92%) | 34,400 |
20 Apr 2022 | USD | 3.35 | 3.465 | 3.2 | 3.27 | 3.27 | -0.14 (-4.11%) | 72,000 |
19 Apr 2022 | USD | 3.37 | 3.49 | 3.2 | 3.41 | 3.41 | +0.08 (+2.40%) | 49,900 |
18 Apr 2022 | USD | 3.52 | 3.641 | 3.24 | 3.33 | 3.33 | -0.13 (-3.76%) | 94,000 |
14 Apr 2022 | USD | 3.75 | 3.75 | 3.43 | 3.46 | 3.46 | -0.33 (-8.71%) | 109,000 |
13 Apr 2022 | USD | 4 | 4.1 | 3.62 | 3.79 | 3.79 | -0.12 (-3.07%) | 63,700 |
12 Apr 2022 | USD | 3.93 | 4.105 | 3.86 | 3.91 | 3.91 | -0.1 (-2.49%) | 50,300 |
11 Apr 2022 | USD | 4.35 | 4.38 | 3.8 | 4.01 | 4.01 | -0.14 (-3.37%) | 52,200 |
8 Apr 2022 | USD | 4.39 | 4.39 | 4.04 | 4.15 | 4.15 | -0.11 (-2.58%) | 24,300 |
7 Apr 2022 | USD | 4.58 | 4.64 | 4.013 | 4.26 | 4.26 | -0.09 (-2.07%) | 67,600 |
6 Apr 2022 | USD | 4.45 | 4.58 | 4.12 | 4.35 | 4.35 | -0.23 (-5.02%) | 87,600 |
5 Apr 2022 | USD | 4.49 | 4.675 | 4.43 | 4.58 | 4.58 | 0.0 (0.0%) | 49,900 |
4 Apr 2022 | USD | 4.5 | 4.75 | 4.411 | 4.58 | 4.58 | +0.08 (+1.78%) | 41,400 |
1 Apr 2022 | USD | 4.38 | 4.69 | 4.12 | 4.5 | 4.5 | +0.2 (+4.65%) | 84,100 |
31 Mar 2022 | USD | 4.39 | 4.691 | 4.135 | 4.3 | 4.3 | -0.1 (-2.27%) | 96,100 |
30 Mar 2022 | USD | 4.22 | 4.495 | 4.21 | 4.4 | 4.4 | +0.24 (+5.77%) | 54,700 |
29 Mar 2022 | USD | 4.16 | 4.34 | 4.03 | 4.16 | 4.16 | +0.18 (+4.52%) | 85,000 |
28 Mar 2022 | USD | 4.05 | 4.103 | 3.92 | 3.98 | 3.98 | -0.03 (-0.75%) | 47,200 |