Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2022 | USD | 3.04 | 3.04 | 2.81 | 2.9 | 87 | -0.11 (-3.65%) | 336,100 |
29 Apr 2022 | USD | 3.04 | 3.15 | 2.98 | 3.01 | 90.3 | -0.09 (-2.90%) | 280,000 |
28 Apr 2022 | USD | 2.95 | 3.12 | 2.85 | 3.1 | 93 | +0.19 (+6.53%) | 275,600 |
27 Apr 2022 | USD | 2.91 | 2.99 | 2.875 | 2.91 | 87.3 | -0.01 (-0.34%) | 260,100 |
26 Apr 2022 | USD | 3.1 | 3.1 | 2.9 | 2.92 | 87.6 | -0.18 (-5.81%) | 303,500 |
25 Apr 2022 | USD | 2.784 | 3.11 | 2.78 | 3.1 | 93 | +0.23 (+8.01%) | 392,200 |
22 Apr 2022 | USD | 2.84 | 2.99 | 2.78 | 2.87 | 86.1 | +0.01 (+0.35%) | 223,000 |
21 Apr 2022 | USD | 2.99 | 3.13 | 2.83 | 2.86 | 85.8 | -0.09 (-3.05%) | 376,800 |
20 Apr 2022 | USD | 2.99 | 3.05 | 2.91 | 2.95 | 88.5 | -0.02 (-0.67%) | 267,800 |
19 Apr 2022 | USD | 2.86 | 3.07 | 2.81 | 2.97 | 89.1 | +0.1 (+3.48%) | 315,100 |
18 Apr 2022 | USD | 3.01 | 3.05 | 2.82 | 2.87 | 86.1 | -0.14 (-4.65%) | 497,600 |
14 Apr 2022 | USD | 2.86 | 3.04 | 2.801 | 3.01 | 90.3 | +0.12 (+4.15%) | 435,900 |
13 Apr 2022 | USD | 2.75 | 2.94 | 2.728 | 2.89 | 86.7 | +0.13 (+4.71%) | 248,400 |
12 Apr 2022 | USD | 2.77 | 2.85 | 2.7 | 2.76 | 82.8 | +0.06 (+2.22%) | 278,400 |
11 Apr 2022 | USD | 2.62 | 2.72 | 2.56 | 2.7 | 81 | +0.08 (+3.05%) | 194,600 |
8 Apr 2022 | USD | 2.71 | 2.73 | 2.61 | 2.62 | 78.6 | -0.09 (-3.32%) | 221,500 |
7 Apr 2022 | USD | 2.83 | 2.859 | 2.64 | 2.71 | 81.3 | -0.11 (-3.90%) | 352,300 |
6 Apr 2022 | USD | 2.93 | 3.01 | 2.8 | 2.82 | 84.6 | -0.18 (-6%) | 278,100 |
5 Apr 2022 | USD | 3.1 | 3.125 | 2.87 | 3 | 90 | -0.07 (-2.28%) | 405,600 |
4 Apr 2022 | USD | 3.26 | 3.28 | 3.05 | 3.07 | 92.1 | -0.16 (-4.95%) | 363,800 |
1 Apr 2022 | USD | 3.05 | 3.24 | 3.03 | 3.23 | 96.9 | +0.24 (+8.03%) | 342,300 |
31 Mar 2022 | USD | 3.32 | 3.34 | 2.98 | 2.99 | 89.7 | -0.34 (-10.21%) | 476,000 |
30 Mar 2022 | USD | 3.2 | 3.53 | 3.16 | 3.33 | 99.9 | +0.16 (+5.05%) | 737,200 |
29 Mar 2022 | USD | 3.43 | 3.45 | 3.05 | 3.17 | 95.1 | +0.09 (+2.92%) | 532,600 |
28 Mar 2022 | USD | 3.15 | 3.199 | 2.99 | 3.08 | 92.4 | -0.12 (-3.75%) | 323,000 |
25 Mar 2022 | USD | 3.25 | 3.25 | 3.12 | 3.2 | 96 | -0.05 (-1.54%) | 164,900 |
24 Mar 2022 | USD | 3.27 | 3.31 | 3.04 | 3.25 | 97.5 | -0.02 (-0.61%) | 199,300 |
23 Mar 2022 | USD | 3.46 | 3.48 | 3.21 | 3.27 | 98.1 | -0.19 (-5.49%) | 526,200 |
22 Mar 2022 | USD | 3.15 | 3.545 | 3.15 | 3.46 | 103.8 | +0.32 (+10.19%) | 785,700 |
21 Mar 2022 | USD | 2.95 | 3.17 | 2.92 | 3.14 | 94.2 | +0.19 (+6.44%) | 502,500 |