Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2022 | USD | 3.57 | 3.57 | 3.47 | 3.53 | 3.53 | +0.05 (+1.44%) | 20,800 |
3 May 2022 | USD | 3.5 | 3.6 | 3.41 | 3.48 | 3.48 | -0.11 (-3.06%) | 57,800 |
2 May 2022 | USD | 3.7 | 3.7 | 3.5 | 3.59 | 3.59 | -0.22 (-5.77%) | 111,400 |
29 Apr 2022 | USD | 3.67 | 3.94 | 3.67 | 3.81 | 3.81 | +0.06 (+1.60%) | 11,300 |
28 Apr 2022 | USD | 3.5 | 3.8 | 3.43 | 3.75 | 3.75 | +0.07 (+1.90%) | 164,300 |
27 Apr 2022 | USD | 3.8 | 3.895 | 3.66 | 3.68 | 3.68 | -0.1 (-2.65%) | 26,900 |
26 Apr 2022 | USD | 4 | 4 | 3.75 | 3.78 | 3.78 | -0.17 (-4.30%) | 45,000 |
25 Apr 2022 | USD | 3.94 | 4.041 | 3.859 | 3.95 | 3.95 | -0.09 (-2.23%) | 8,000 |
22 Apr 2022 | USD | 4.19 | 4.2 | 3.96 | 4.04 | 4.04 | -0.11 (-2.65%) | 93,600 |
21 Apr 2022 | USD | 4.27 | 4.294 | 4.01 | 4.15 | 4.15 | +0.11 (+2.72%) | 53,300 |
20 Apr 2022 | USD | 4.01 | 4.18 | 4.01 | 4.04 | 4.04 | +0.03 (+0.75%) | 48,900 |
19 Apr 2022 | USD | 4.15 | 4.4 | 3.89 | 4.01 | 4.01 | -0.37 (-8.45%) | 307,000 |
18 Apr 2022 | USD | 4.7 | 4.75 | 4.26 | 4.38 | 4.38 | -0.41 (-8.56%) | 101,900 |
14 Apr 2022 | USD | 4.9 | 4.912 | 4.79 | 4.79 | 4.79 | -0.093 (-1.90%) | 6,800 |
13 Apr 2022 | USD | 4.9 | 4.933 | 4.29 | 4.883 | 4.883 | -0.067 (-1.35%) | 50,300 |
12 Apr 2022 | USD | 5.05 | 5.35 | 4.92 | 4.95 | 4.95 | -0.1 (-1.98%) | 19,100 |
11 Apr 2022 | USD | 5.2 | 5.25 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 19,200 |
8 Apr 2022 | USD | 5.18 | 5.25 | 5.05 | 5.1 | 5.1 | -0.08 (-1.54%) | 16,500 |
7 Apr 2022 | USD | 5 | 5.2 | 5 | 5.18 | 5.18 | +0.09 (+1.77%) | 40,200 |
6 Apr 2022 | USD | 5.2 | 5.21 | 5.002 | 5.09 | 5.09 | -0.11 (-2.12%) | 18,300 |
5 Apr 2022 | USD | 5.04 | 5.233 | 5.04 | 5.2 | 5.2 | +0.05 (+0.97%) | 35,900 |
4 Apr 2022 | USD | 5 | 5.452 | 4.93 | 5.15 | 5.15 | +0.05 (+0.98%) | 102,700 |
1 Apr 2022 | USD | 5.18 | 5.23 | 5.1 | 5.1 | 5.1 | -0.16 (-3.04%) | 77,600 |
31 Mar 2022 | USD | 5.5 | 5.768 | 5.2 | 5.26 | 5.26 | -0.34 (-6.07%) | 96,800 |
30 Mar 2022 | USD | 5.9 | 6 | 5.5 | 5.6 | 5.6 | -0.35 (-5.88%) | 70,800 |
29 Mar 2022 | USD | 6 | 6.05 | 5.8 | 5.95 | 5.95 | -0.15 (-2.46%) | 83,900 |
28 Mar 2022 | USD | 5.85 | 6.23 | 5.6 | 6.1 | 6.1 | -0.83 (-11.98%) | 265,200 |
25 Mar 2022 | USD | 6.6 | 6.95 | 6.45 | 6.93 | 6.93 | +0.38 (+5.80%) | 14,500 |
24 Mar 2022 | USD | 6.34 | 6.55 | 6.15 | 6.55 | 6.55 | +0.323 (+5.19%) | 11,000 |
23 Mar 2022 | USD | 6.2 | 6.47 | 6.06 | 6.227 | 6.227 | -0.013 (-0.21%) | 14,500 |