Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 2.55 | 2.76 | 2.51 | 2.66 | 2.66 | +0.11 (+4.31%) | 145,000 |
29 Apr 2022 | USD | 2.59 | 2.78 | 2.52 | 2.55 | 2.55 | -0.06 (-2.30%) | 150,500 |
28 Apr 2022 | USD | 2.67 | 2.67 | 2.42 | 2.61 | 2.61 | +0.02 (+0.77%) | 194,100 |
27 Apr 2022 | USD | 2.71 | 2.77 | 2.56 | 2.59 | 2.59 | -0.14 (-5.13%) | 196,400 |
26 Apr 2022 | USD | 2.81 | 2.93 | 2.7 | 2.73 | 2.73 | -0.11 (-3.87%) | 169,500 |
25 Apr 2022 | USD | 2.57 | 2.9 | 2.57 | 2.84 | 2.84 | +0.21 (+7.98%) | 362,300 |
22 Apr 2022 | USD | 2.72 | 2.78 | 2.56 | 2.63 | 2.63 | -0.11 (-4.01%) | 234,300 |
21 Apr 2022 | USD | 3.07 | 3.08 | 2.73 | 2.74 | 2.74 | -0.33 (-10.75%) | 379,300 |
20 Apr 2022 | USD | 3.16 | 3.24 | 2.96 | 3.07 | 3.07 | -0.08 (-2.54%) | 231,400 |
19 Apr 2022 | USD | 3.25 | 3.47 | 3.14 | 3.15 | 3.15 | -0.15 (-4.55%) | 303,900 |
18 Apr 2022 | USD | 4.04 | 4.04 | 3.28 | 3.3 | 3.3 | -0.76 (-18.72%) | 346,400 |
14 Apr 2022 | USD | 3.71 | 4.08 | 3.71 | 4.06 | 4.06 | +0.3 (+7.98%) | 227,300 |
13 Apr 2022 | USD | 3.48 | 3.8 | 3.3 | 3.76 | 3.76 | +0.25 (+7.12%) | 149,400 |
12 Apr 2022 | USD | 3.62 | 3.66 | 3.22 | 3.51 | 3.51 | -0.07 (-1.96%) | 468,000 |
11 Apr 2022 | USD | 4.72 | 4.72 | 3.56 | 3.58 | 3.58 | -1.26 (-26.03%) | 581,200 |
8 Apr 2022 | USD | 4.96 | 5.05 | 4.72 | 4.84 | 4.84 | -0.16 (-3.20%) | 300,700 |
7 Apr 2022 | USD | 4.92 | 5.5 | 4.92 | 5 | 5 | +0.07 (+1.42%) | 566,600 |
6 Apr 2022 | USD | 4.93 | 5.01 | 4.83 | 4.93 | 4.93 | 0.0 (0.0%) | 326,400 |
5 Apr 2022 | USD | 5.01 | 5.23 | 4.83 | 4.93 | 4.93 | -0.01 (-0.20%) | 317,100 |
4 Apr 2022 | USD | 4.77 | 5.05 | 4.69 | 4.94 | 4.94 | +0.17 (+3.56%) | 186,800 |
1 Apr 2022 | USD | 4.77 | 4.96 | 4.6 | 4.77 | 4.77 | +0.01 (+0.21%) | 172,800 |
31 Mar 2022 | USD | 4.7 | 4.89 | 4.7 | 4.76 | 4.76 | +0.05 (+1.06%) | 201,500 |
30 Mar 2022 | USD | 4.77 | 4.97 | 4.55 | 4.71 | 4.71 | -0.04 (-0.84%) | 262,300 |
29 Mar 2022 | USD | 4.05 | 5.2 | 4.05 | 4.75 | 4.75 | +0.74 (+18.45%) | 759,500 |
28 Mar 2022 | USD | 3.84 | 4.04 | 3.79 | 4.01 | 4.01 | +0.17 (+4.43%) | 288,300 |
25 Mar 2022 | USD | 3.91 | 3.96 | 3.7 | 3.84 | 3.84 | +0.01 (+0.26%) | 223,100 |
24 Mar 2022 | USD | 3.85 | 3.94 | 3.62 | 3.83 | 3.83 | +0.06 (+1.59%) | 237,400 |
23 Mar 2022 | USD | 3.52 | 4.05 | 3.52 | 3.77 | 3.77 | +0.29 (+8.33%) | 477,900 |
22 Mar 2022 | USD | 3.39 | 3.51 | 3.24 | 3.48 | 3.48 | +0.17 (+5.14%) | 223,800 |
21 Mar 2022 | USD | 3.1 | 3.38 | 2.95 | 3.31 | 3.31 | +0.2 (+6.43%) | 276,400 |