Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2022 | USD | 1.75 | 1.87 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 118,900 |
5 May 2022 | USD | 1.92 | 1.94 | 1.76 | 1.8 | 1.8 | -0.16 (-8.16%) | 192,200 |
4 May 2022 | USD | 1.81 | 1.98 | 1.66 | 1.96 | 1.96 | +0.26 (+15.29%) | 302,100 |
3 May 2022 | USD | 1.67 | 1.79 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 126,600 |
2 May 2022 | USD | 1.35 | 1.78 | 1.33 | 1.69 | 1.69 | -0.2 (-10.58%) | 1,074,400 |
29 Apr 2022 | USD | 1.91 | 2.09 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 421,300 |
28 Apr 2022 | USD | 1.93 | 1.962 | 1.78 | 1.93 | 1.93 | +0.02 (+1.05%) | 302,100 |
27 Apr 2022 | USD | 2.01 | 2.11 | 1.91 | 1.91 | 1.91 | -0.09 (-4.50%) | 351,300 |
26 Apr 2022 | USD | 2.26 | 2.26 | 1.955 | 2 | 2 | -0.22 (-9.91%) | 484,700 |
25 Apr 2022 | USD | 2.16 | 2.29 | 2.14 | 2.22 | 2.22 | 0.0 (0.0%) | 215,700 |
22 Apr 2022 | USD | 2.4 | 2.4 | 2.19 | 2.22 | 2.22 | -0.16 (-6.72%) | 352,300 |
21 Apr 2022 | USD | 2.75 | 2.78 | 2.37 | 2.38 | 2.38 | -0.34 (-12.50%) | 364,200 |
20 Apr 2022 | USD | 2.72 | 2.75 | 2.57 | 2.72 | 2.72 | +0.06 (+2.26%) | 319,000 |
19 Apr 2022 | USD | 2.63 | 2.76 | 2.55 | 2.66 | 2.66 | +0.01 (+0.38%) | 346,900 |
18 Apr 2022 | USD | 2.88 | 2.97 | 2.59 | 2.65 | 2.65 | -0.28 (-9.56%) | 592,200 |
14 Apr 2022 | USD | 3.29 | 3.29 | 2.9 | 2.93 | 2.93 | -0.32 (-9.85%) | 599,900 |
13 Apr 2022 | USD | 3.16 | 3.45 | 3.04 | 3.25 | 3.25 | +0.05 (+1.56%) | 459,400 |
12 Apr 2022 | USD | 3.69 | 3.69 | 3.16 | 3.2 | 3.2 | -143.8 (-97.82%) | 959,000 |
12 Apr 2022 |
|
|||||||
11 Apr 2022 | USD | 4.69 | 4.9 | 4.2 | 4.2 | 147 | -0.91 (-17.81%) | 525,689 |
8 Apr 2022 | USD | 5.25 | 5.39 | 5.11 | 5.11 | 178.85 | -0.21 (-3.95%) | 289,440 |
7 Apr 2022 | USD | 5.25 | 5.495 | 5.11 | 5.32 | 186.2 | -0.035 (-0.65%) | 294,257 |
6 Apr 2022 | USD | 5.565 | 5.6 | 5.11 | 5.355 | 187.425 | -0.28 (-4.97%) | 333,440 |
5 Apr 2022 | USD | 7 | 7 | 5.6 | 5.635 | 197.225 | -1.435 (-20.30%) | 1,091,889 |
4 Apr 2022 | USD | 7.63 | 7.63 | 6.965 | 7.07 | 247.45 | -0.56 (-7.34%) | 437,723 |
1 Apr 2022 | USD | 7.35 | 8.295 | 7.35 | 7.63 | 267.05 | -0.245 (-3.11%) | 475,089 |
31 Mar 2022 | USD | 7.35 | 8.015 | 7.14 | 7.875 | 275.625 | +0.455 (+6.13%) | 694,197 |
30 Mar 2022 | USD | 7.28 | 7.7 | 7.14 | 7.42 | 259.7 | +0.14 (+1.92%) | 593,989 |
29 Mar 2022 | USD | 7.595 | 8.015 | 7.245 | 7.28 | 254.8 | -0.14 (-1.89%) | 426,883 |
28 Mar 2022 | USD | 8.05 | 8.225 | 7.035 | 7.42 | 259.7 | -0.7 (-8.62%) | 643,891 |
25 Mar 2022 | USD | 8.995 | 9.1 | 8.05 | 8.12 | 284.2 | -0.735 (-8.30%) | 766,091 |