Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 2.37 | 2.44 | 2.122 | 2.16 | 2.16 | -0.2 (-8.47%) | 69,900 |
6 May 2022 | USD | 2.5 | 2.508 | 2.3 | 2.36 | 2.36 | -0.15 (-5.98%) | 51,100 |
5 May 2022 | USD | 2.63 | 2.64 | 2.44 | 2.51 | 2.51 | -0.16 (-5.99%) | 55,100 |
4 May 2022 | USD | 2.62 | 2.75 | 2.52 | 2.67 | 2.67 | +0.03 (+1.14%) | 40,300 |
3 May 2022 | USD | 2.63 | 2.73 | 2.59 | 2.64 | 2.64 | -0.02 (-0.75%) | 31,900 |
2 May 2022 | USD | 2.56 | 2.76 | 2.46 | 2.66 | 2.66 | +0.08 (+3.10%) | 92,200 |
29 Apr 2022 | USD | 2.51 | 2.58 | 2.5 | 2.58 | 2.58 | +0.04 (+1.57%) | 59,700 |
28 Apr 2022 | USD | 2.5 | 2.58 | 2.4 | 2.54 | 2.54 | +0.02 (+0.79%) | 92,000 |
27 Apr 2022 | USD | 2.56 | 2.62 | 2.5 | 2.52 | 2.52 | -0.05 (-1.95%) | 55,600 |
26 Apr 2022 | USD | 2.63 | 2.66 | 2.52 | 2.57 | 2.57 | -0.08 (-3.02%) | 66,900 |
25 Apr 2022 | USD | 2.58 | 2.72 | 2.53 | 2.65 | 2.65 | +0.08 (+3.11%) | 70,500 |
22 Apr 2022 | USD | 2.58 | 2.625 | 2.5 | 2.57 | 2.57 | -0.01 (-0.39%) | 57,500 |
21 Apr 2022 | USD | 2.82 | 2.83 | 2.53 | 2.58 | 2.58 | -0.22 (-7.86%) | 86,900 |
20 Apr 2022 | USD | 2.965 | 2.965 | 2.72 | 2.8 | 2.8 | -0.04 (-1.41%) | 33,600 |
19 Apr 2022 | USD | 2.8 | 2.94 | 2.7 | 2.84 | 2.84 | +0.04 (+1.43%) | 63,800 |
18 Apr 2022 | USD | 2.92 | 2.955 | 2.8 | 2.8 | 2.8 | -0.09 (-3.11%) | 114,600 |
14 Apr 2022 | USD | 3.1 | 3.1 | 2.86 | 2.89 | 2.89 | -0.21 (-6.77%) | 40,500 |
13 Apr 2022 | USD | 3.05 | 3.12 | 2.87 | 3.1 | 3.1 | +0.05 (+1.64%) | 94,700 |
12 Apr 2022 | USD | 3.12 | 3.15 | 3.03 | 3.05 | 3.05 | -0.09 (-2.87%) | 72,900 |
11 Apr 2022 | USD | 3.6 | 3.715 | 3.06 | 3.14 | 3.14 | -0.46 (-12.78%) | 116,000 |
8 Apr 2022 | USD | 3.8 | 3.862 | 3.6 | 3.6 | 3.6 | -0.22 (-5.76%) | 94,600 |
7 Apr 2022 | USD | 3.89 | 4.02 | 3.71 | 3.82 | 3.82 | -0.08 (-2.05%) | 50,800 |
6 Apr 2022 | USD | 3.81 | 3.96 | 3.704 | 3.9 | 3.9 | +0.06 (+1.56%) | 77,400 |
5 Apr 2022 | USD | 3.9 | 3.96 | 3.81 | 3.84 | 3.84 | -0.07 (-1.79%) | 77,000 |
4 Apr 2022 | USD | 4.02 | 4.02 | 3.82 | 3.91 | 3.91 | -0.02 (-0.51%) | 64,100 |
1 Apr 2022 | USD | 3.98 | 4.07 | 3.89 | 3.93 | 3.93 | -0.07 (-1.75%) | 72,500 |
31 Mar 2022 | USD | 3.95 | 4.06 | 3.87 | 4 | 4 | +0.05 (+1.27%) | 91,000 |
30 Mar 2022 | USD | 4.02 | 4.125 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 70,400 |
29 Mar 2022 | USD | 4.22 | 4.34 | 3.94 | 4 | 4 | -0.21 (-4.99%) | 211,500 |
28 Mar 2022 | USD | 4.24 | 4.26 | 4 | 4.21 | 4.21 | -0.03 (-0.71%) | 155,800 |