Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.2 | 3.26 | 2.95 | 3 | 3 | -0.29 (-8.81%) | 674,700 |
6 May 2022 | USD | 3.3 | 3.55 | 3.2 | 3.29 | 3.29 | -0.15 (-4.36%) | 333,600 |
5 May 2022 | USD | 3.89 | 4.09 | 3.36 | 3.44 | 3.44 | -0.56 (-14.00%) | 511,900 |
4 May 2022 | USD | 3.94 | 4.06 | 3.62 | 4 | 4 | -0.03 (-0.74%) | 538,000 |
3 May 2022 | USD | 4.29 | 4.41 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 479,000 |
2 May 2022 | USD | 3.78 | 4.19 | 3.72 | 4.11 | 4.11 | +0.32 (+8.44%) | 482,800 |
29 Apr 2022 | USD | 3.44 | 4.2 | 3.44 | 3.79 | 3.79 | +0.23 (+6.46%) | 808,600 |
28 Apr 2022 | USD | 3.35 | 3.66 | 3.15 | 3.56 | 3.56 | +0.23 (+6.91%) | 720,200 |
27 Apr 2022 | USD | 3.66 | 3.73 | 3.25 | 3.33 | 3.33 | -0.12 (-3.48%) | 839,000 |
26 Apr 2022 | USD | 3.92 | 4.1 | 3.39 | 3.45 | 3.45 | -0.53 (-13.32%) | 1,451,700 |
25 Apr 2022 | USD | 4.5 | 4.69 | 3.84 | 3.98 | 3.98 | -0.53 (-11.75%) | 1,567,900 |
22 Apr 2022 | USD | 5 | 5.19 | 4.5 | 4.51 | 4.51 | -0.43 (-8.70%) | 545,000 |
21 Apr 2022 | USD | 5.45 | 5.6 | 4.75 | 4.94 | 4.94 | -0.43 (-8.01%) | 985,300 |
20 Apr 2022 | USD | 5.76 | 6.13 | 5.25 | 5.37 | 5.37 | -0.46 (-7.89%) | 941,100 |
19 Apr 2022 | USD | 5.91 | 6.24 | 5.66 | 5.83 | 5.83 | -0.15 (-2.51%) | 888,200 |
18 Apr 2022 | USD | 5.7 | 6.06 | 5.5 | 5.98 | 5.98 | +0.3 (+5.28%) | 540,100 |
14 Apr 2022 | USD | 6.01 | 6.18 | 5.65 | 5.68 | 5.68 | -0.22 (-3.73%) | 618,200 |
13 Apr 2022 | USD | 5.39 | 6.07 | 5.16 | 5.9 | 5.9 | +0.39 (+7.08%) | 1,574,900 |
12 Apr 2022 | USD | 6.77 | 6.8 | 5.32 | 5.51 | 5.51 | -2.37 (-30.08%) | 3,832,900 |
11 Apr 2022 | USD | 7.79 | 8.13 | 7.7 | 7.88 | 7.88 | 0.0 (0.0%) | 355,800 |
8 Apr 2022 | USD | 8.04 | 8.08 | 7.79 | 7.88 | 7.88 | -0.21 (-2.60%) | 183,800 |
7 Apr 2022 | USD | 7.9 | 8.15 | 7.71 | 8.09 | 8.09 | +0.17 (+2.15%) | 156,200 |
6 Apr 2022 | USD | 8.03 | 8.16 | 7.81 | 7.92 | 7.92 | -0.17 (-2.10%) | 355,400 |
5 Apr 2022 | USD | 8.65 | 8.87 | 8.07 | 8.09 | 8.09 | -0.66 (-7.54%) | 445,700 |
4 Apr 2022 | USD | 8.17 | 9.1 | 8.1 | 8.75 | 8.75 | +0.54 (+6.58%) | 295,000 |
1 Apr 2022 | USD | 8.45 | 8.51 | 7.51 | 8.21 | 8.21 | -0.19 (-2.26%) | 454,300 |
31 Mar 2022 | USD | 8.54 | 8.61 | 8.12 | 8.4 | 8.4 | -0.08 (-0.94%) | 241,200 |
30 Mar 2022 | USD | 8.78 | 8.78 | 8.01 | 8.48 | 8.48 | -0.52 (-5.78%) | 516,200 |
29 Mar 2022 | USD | 9.26 | 9.59 | 8.29 | 9 | 9 | -0.22 (-2.39%) | 406,100 |
28 Mar 2022 | USD | 9.34 | 9.64 | 8.95 | 9.22 | 9.22 | +0.17 (+1.88%) | 435,500 |