Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 4.8 | 5.13 | 4.69 | 4.93 | 4.93 | +0.14 (+2.92%) | 2,252,200 |
13 May 2022 | USD | 4.75 | 5.01 | 4.64 | 4.79 | 4.79 | +0.2 (+4.36%) | 1,435,500 |
12 May 2022 | USD | 3.99 | 4.6 | 3.94 | 4.59 | 4.59 | +0.46 (+11.14%) | 2,212,600 |
11 May 2022 | USD | 3.99 | 4.47 | 3.88 | 4.13 | 4.13 | -0.32 (-7.19%) | 2,084,200 |
10 May 2022 | USD | 4.81 | 4.95 | 4.31 | 4.45 | 4.45 | -0.15 (-3.26%) | 2,390,500 |
9 May 2022 | USD | 4.83 | 4.95 | 4.42 | 4.6 | 4.6 | -0.42 (-8.37%) | 1,957,700 |
6 May 2022 | USD | 5.14 | 5.24 | 4.82 | 5.02 | 5.02 | -0.17 (-3.28%) | 1,411,000 |
5 May 2022 | USD | 5.64 | 5.64 | 5.03 | 5.19 | 5.19 | -0.6 (-10.36%) | 1,276,000 |
4 May 2022 | USD | 5.56 | 5.8 | 5.25 | 5.79 | 5.79 | +0.19 (+3.39%) | 1,117,200 |
3 May 2022 | USD | 5.66 | 5.72 | 5.45 | 5.6 | 5.6 | -0.12 (-2.10%) | 1,336,800 |
2 May 2022 | USD | 5.21 | 5.73 | 5.15 | 5.72 | 5.72 | +0.55 (+10.64%) | 1,611,000 |
29 Apr 2022 | USD | 5.36 | 5.62 | 5.14 | 5.17 | 5.17 | -0.27 (-4.96%) | 1,078,000 |
28 Apr 2022 | USD | 5.38 | 5.53 | 5.03 | 5.44 | 5.44 | +0.13 (+2.45%) | 1,176,600 |
27 Apr 2022 | USD | 5.35 | 5.47 | 5.15 | 5.31 | 5.31 | -0.09 (-1.67%) | 1,345,200 |
26 Apr 2022 | USD | 5.83 | 5.84 | 5.34 | 5.4 | 5.4 | -0.53 (-8.94%) | 1,500,100 |
25 Apr 2022 | USD | 5.14 | 6.05 | 5.13 | 5.93 | 5.93 | +0.72 (+13.82%) | 2,942,200 |
22 Apr 2022 | USD | 5.19 | 5.44 | 5.13 | 5.21 | 5.21 | -0.03 (-0.57%) | 1,111,800 |
21 Apr 2022 | USD | 5.41 | 5.57 | 5.2 | 5.24 | 5.24 | -0.14 (-2.60%) | 1,171,800 |
20 Apr 2022 | USD | 5.5 | 5.58 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 1,470,800 |
19 Apr 2022 | USD | 5.14 | 5.66 | 5.12 | 5.43 | 5.43 | +0.25 (+4.83%) | 1,966,100 |
18 Apr 2022 | USD | 5.45 | 5.47 | 5.12 | 5.18 | 5.18 | -0.34 (-6.16%) | 1,217,000 |
14 Apr 2022 | USD | 5.67 | 5.67 | 5.45 | 5.52 | 5.52 | -0.15 (-2.65%) | 1,079,500 |
13 Apr 2022 | USD | 5.59 | 5.76 | 5.46 | 5.67 | 5.67 | +0.13 (+2.35%) | 731,800 |
12 Apr 2022 | USD | 5.84 | 5.89 | 5.5 | 5.54 | 5.54 | -0.06 (-1.07%) | 761,400 |
11 Apr 2022 | USD | 5.7 | 5.9 | 5.57 | 5.6 | 5.6 | -0.25 (-4.27%) | 786,500 |
8 Apr 2022 | USD | 6.01 | 6.03 | 5.77 | 5.85 | 5.85 | -0.22 (-3.62%) | 797,000 |
7 Apr 2022 | USD | 6.19 | 6.27 | 5.82 | 6.07 | 6.07 | -0.07 (-1.14%) | 979,400 |
6 Apr 2022 | USD | 6.77 | 6.82 | 6.06 | 6.14 | 6.14 | -0.83 (-11.91%) | 1,290,400 |
5 Apr 2022 | USD | 7.24 | 7.27 | 6.95 | 6.97 | 6.97 | -0.3 (-4.13%) | 953,800 |
4 Apr 2022 | USD | 6.65 | 7.41 | 6.6 | 7.27 | 7.27 | +0.71 (+10.82%) | 1,618,800 |