Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2022 | USD | 3.5 | 3.525 | 3.278 | 3.32 | 3.32 | -0.1 (-2.92%) | 572,100 |
26 Apr 2022 | USD | 3.83 | 3.83 | 3.36 | 3.42 | 3.42 | -0.28 (-7.57%) | 937,500 |
25 Apr 2022 | USD | 3.5 | 3.7 | 3.365 | 3.7 | 3.7 | +0.05 (+1.37%) | 818,400 |
22 Apr 2022 | USD | 3.91 | 3.97 | 3.61 | 3.65 | 3.65 | -0.28 (-7.12%) | 596,400 |
21 Apr 2022 | USD | 4.02 | 4.25 | 3.87 | 3.93 | 3.93 | -0.12 (-2.96%) | 372,500 |
20 Apr 2022 | USD | 4.35 | 4.45 | 4.01 | 4.05 | 4.05 | -0.27 (-6.25%) | 492,300 |
19 Apr 2022 | USD | 4.2 | 4.45 | 3.93 | 4.32 | 4.32 | +0.17 (+4.10%) | 372,000 |
18 Apr 2022 | USD | 4.19 | 4.25 | 3.931 | 4.15 | 4.15 | -0.05 (-1.19%) | 605,400 |
14 Apr 2022 | USD | 4.4 | 4.7 | 4.16 | 4.2 | 4.2 | -0.275 (-6.15%) | 939,100 |
13 Apr 2022 | USD | 4.42 | 4.58 | 4.285 | 4.475 | 4.475 | +0.165 (+3.83%) | 470,000 |
12 Apr 2022 | USD | 4.54 | 4.82 | 4.24 | 4.31 | 4.31 | -0.19 (-4.22%) | 793,300 |
11 Apr 2022 | USD | 4.68 | 4.79 | 4.48 | 4.5 | 4.5 | -0.32 (-6.64%) | 834,700 |
8 Apr 2022 | USD | 5 | 5.16 | 4.81 | 4.82 | 4.82 | -0.41 (-7.84%) | 457,300 |
7 Apr 2022 | USD | 5.255 | 5.55 | 4.84 | 5.23 | 5.23 | -0.07 (-1.32%) | 1,224,500 |
6 Apr 2022 | USD | 5.21 | 5.7 | 5.18 | 5.3 | 5.3 | -0.414 (-7.25%) | 421,800 |
5 Apr 2022 | USD | 5.61 | 6.23 | 5.56 | 5.714 | 5.714 | -0.196 (-3.32%) | 350,600 |
4 Apr 2022 | USD | 5.25 | 5.94 | 5.19 | 5.91 | 5.91 | +0.73 (+14.09%) | 656,800 |
1 Apr 2022 | USD | 5.31 | 5.67 | 5.07 | 5.18 | 5.18 | -0.16 (-3.00%) | 805,600 |
31 Mar 2022 | USD | 5.3 | 5.52 | 5.01 | 5.34 | 5.34 | +0.182 (+3.53%) | 1,084,100 |
30 Mar 2022 | USD | 6.45 | 6.68 | 5.06 | 5.158 | 5.158 | -1.542 (-23.01%) | 3,143,300 |
29 Mar 2022 | USD | 6.76 | 7.04 | 6.62 | 6.7 | 6.7 | -0.28 (-4.01%) | 882,500 |
28 Mar 2022 | USD | 6.35 | 7 | 6.35 | 6.98 | 6.98 | +0.69 (+10.97%) | 660,300 |
25 Mar 2022 | USD | 6.56 | 6.6 | 6.176 | 6.29 | 6.29 | -0.24 (-3.68%) | 289,300 |
24 Mar 2022 | USD | 6.4 | 6.6 | 6.12 | 6.53 | 6.53 | +0.23 (+3.65%) | 326,200 |
23 Mar 2022 | USD | 6.6 | 6.85 | 6.25 | 6.3 | 6.3 | -0.2 (-3.08%) | 275,400 |
22 Mar 2022 | USD | 6.3 | 6.56 | 6.28 | 6.5 | 6.5 | +0.24 (+3.83%) | 537,500 |
21 Mar 2022 | USD | 6.45 | 6.68 | 5.9 | 6.26 | 6.26 | -0.26 (-3.99%) | 495,500 |
18 Mar 2022 | USD | 6.59 | 6.62 | 6.2 | 6.52 | 6.52 | +0.32 (+5.16%) | 567,800 |
17 Mar 2022 | USD | 6.14 | 6.35 | 5.85 | 6.2 | 6.2 | +0.077 (+1.26%) | 565,700 |
16 Mar 2022 | USD | 5.58 | 6.35 | 5.58 | 6.123 | 6.123 | +0.578 (+10.42%) | 443,300 |