Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 3.79 | 3.828 | 3.5 | 3.56 | 3.56 | -0.33 (-8.48%) | 262,100 |
6 May 2022 | USD | 3.98 | 4 | 3.8 | 3.89 | 3.89 | -0.15 (-3.71%) | 368,300 |
5 May 2022 | USD | 4.11 | 4.3 | 3.984 | 4.04 | 4.04 | -0.17 (-4.04%) | 636,100 |
4 May 2022 | USD | 3.92 | 4.27 | 3.9 | 4.21 | 4.21 | +0.23 (+5.78%) | 393,800 |
3 May 2022 | USD | 4.07 | 4.1 | 3.89 | 3.98 | 3.98 | -0.11 (-2.69%) | 227,000 |
2 May 2022 | USD | 4.09 | 4.14 | 3.94 | 4.09 | 4.09 | 0.0 (0.0%) | 185,500 |
29 Apr 2022 | USD | 4.16 | 4.37 | 4.03 | 4.09 | 4.09 | +0.18 (+4.60%) | 509,600 |
28 Apr 2022 | USD | 3.79 | 3.94 | 3.69 | 3.91 | 3.91 | +0.22 (+5.96%) | 304,700 |
27 Apr 2022 | USD | 3.83 | 3.93 | 3.68 | 3.69 | 3.69 | -0.1 (-2.64%) | 169,000 |
26 Apr 2022 | USD | 3.96 | 3.963 | 3.77 | 3.79 | 3.79 | -0.15 (-3.81%) | 223,300 |
25 Apr 2022 | USD | 4.01 | 4.06 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 191,700 |
22 Apr 2022 | USD | 4.1 | 4.26 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 233,200 |
21 Apr 2022 | USD | 4.19 | 4.283 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 175,200 |
20 Apr 2022 | USD | 4.31 | 4.35 | 4.1 | 4.13 | 4.13 | -0.16 (-3.73%) | 308,900 |
19 Apr 2022 | USD | 4.23 | 4.42 | 4.132 | 4.29 | 4.29 | +0.01 (+0.23%) | 245,000 |
18 Apr 2022 | USD | 4.24 | 4.34 | 4.07 | 4.28 | 4.28 | -0.02 (-0.47%) | 461,100 |
14 Apr 2022 | USD | 4.61 | 4.61 | 4.25 | 4.3 | 4.3 | -0.3 (-6.52%) | 266,800 |
13 Apr 2022 | USD | 4.48 | 4.6 | 4.419 | 4.6 | 4.6 | +0.18 (+4.07%) | 173,500 |
12 Apr 2022 | USD | 4.6 | 4.72 | 4.4 | 4.42 | 4.42 | -0.09 (-2.00%) | 269,600 |
11 Apr 2022 | USD | 4.27 | 4.58 | 4.205 | 4.51 | 4.51 | +0.04 (+0.89%) | 293,300 |
8 Apr 2022 | USD | 4.48 | 4.55 | 4.38 | 4.47 | 4.47 | -0.05 (-1.11%) | 134,000 |
7 Apr 2022 | USD | 4.75 | 4.77 | 4.45 | 4.52 | 4.52 | -0.29 (-6.03%) | 394,300 |
6 Apr 2022 | USD | 4.75 | 4.87 | 4.6 | 4.81 | 4.81 | -0.08 (-1.64%) | 631,100 |
5 Apr 2022 | USD | 4.89 | 4.95 | 4.7 | 4.89 | 4.89 | -0.02 (-0.41%) | 663,800 |
4 Apr 2022 | USD | 4.59 | 5 | 4.58 | 4.91 | 4.91 | +0.42 (+9.35%) | 916,900 |
1 Apr 2022 | USD | 4.66 | 4.72 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 526,300 |
31 Mar 2022 | USD | 4.59 | 4.59 | 4.38 | 4.48 | 4.48 | -0.13 (-2.82%) | 510,400 |
30 Mar 2022 | USD | 4.71 | 4.74 | 4.5 | 4.61 | 4.61 | -0.14 (-2.95%) | 736,100 |
29 Mar 2022 | USD | 4.83 | 4.9 | 4.73 | 4.75 | 4.75 | +0.03 (+0.64%) | 401,000 |
28 Mar 2022 | USD | 4.65 | 4.88 | 4.58 | 4.72 | 4.72 | +0.11 (+2.39%) | 302,500 |