Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 5 | 5.005 | 4.8 | 4.835 | 4.835 | -0.265 (-5.20%) | 273,653 |
24 Mar 2022 | USD | 5.0712 | 5.105 | 4.805 | 5.1 | 5.1 | +0.05 (+0.99%) | 78,094 |
23 Mar 2022 | USD | 5.19 | 5.32 | 5.025 | 5.05 | 5.05 | -0.02 (-0.39%) | 261,321 |
22 Mar 2022 | USD | 5.035 | 5.19 | 4.86 | 5.07 | 5.07 | +0.14 (+2.84%) | 88,221 |
21 Mar 2022 | USD | 4.705 | 5.243 | 4.705 | 4.93 | 4.93 | +0.368 (+8.07%) | 205,948 |
18 Mar 2022 | USD | 4.605 | 4.665 | 4.44 | 4.562 | 4.562 | -0.028 (-0.61%) | 121,613 |
17 Mar 2022 | USD | 4.01 | 4.6595 | 4.01 | 4.59 | 4.59 | +0.63 (+15.91%) | 75,583 |
16 Mar 2022 | USD | 4.25 | 4.25 | 3.8 | 3.96 | 3.96 | -0.045 (-1.12%) | 140,819 |
15 Mar 2022 | USD | 3.974 | 4.078 | 3.702 | 4.005 | 4.005 | -0.103 (-2.51%) | 153,509 |
14 Mar 2022 | USD | 4.805 | 4.805 | 4.085 | 4.108 | 4.108 | -1.027 (-20%) | 129,642 |
11 Mar 2022 | USD | 5.068 | 5.255 | 4.88 | 5.135 | 5.135 | -0.075 (-1.44%) | 227,001 |
10 Mar 2022 | USD | 5.08 | 5.335 | 4.95 | 5.21 | 5.21 | +0.585 (+12.65%) | 190,860 |
9 Mar 2022 | USD | 4.4505 | 4.865 | 4.402 | 4.625 | 4.625 | +0.015 (+0.33%) | 142,286 |
8 Mar 2022 | USD | 4.6 | 4.883 | 4.35 | 4.61 | 4.61 | +0.135 (+3.02%) | 49,089 |
7 Mar 2022 | USD | 3.99 | 4.508 | 3.93 | 4.475 | 4.475 | +0.647 (+16.92%) | 68,099 |
4 Mar 2022 | USD | 3.86 | 4.0075 | 3.555 | 3.8275 | 3.8275 | -0.367 (-8.76%) | 204,009 |
3 Mar 2022 | USD | 4.23 | 4.24 | 3.95 | 4.195 | 4.195 | -0.027 (-0.64%) | 244,256 |
2 Mar 2022 | USD | 4.06 | 4.26 | 4.035 | 4.222 | 4.222 | +0.177 (+4.38%) | 220,911 |
1 Mar 2022 | USD | 4.17 | 4.17 | 3.84 | 4.045 | 4.045 | +0.185 (+4.79%) | 247,070 |
28 Feb 2022 | USD | 3.63 | 3.9725 | 3.55 | 3.86 | 3.86 | +0.545 (+16.44%) | 143,506 |
25 Feb 2022 | USD | 3.4 | 3.495 | 3.225 | 3.315 | 3.315 | +0.088 (+2.73%) | 43,083 |
24 Feb 2022 | USD | 2.83 | 3.36 | 2.81 | 3.227 | 3.227 | +0.132 (+4.26%) | 264,692 |
23 Feb 2022 | USD | 3.04 | 3.172 | 3.01 | 3.095 | 3.095 | +0.185 (+6.36%) | 39,623 |
22 Feb 2022 | USD | 2.88 | 3.005 | 2.88 | 2.91 | 2.91 | +0.04 (+1.40%) | 35,068 |
18 Feb 2022 | USD | 2.9684 | 2.9684 | 2.862 | 2.8699 | 2.8699 | -0.16 (-5.29%) | 36,397 |
17 Feb 2022 | USD | 3.24 | 3.25 | 3.0301 | 3.0301 | 3.0301 | -0.185 (-5.75%) | 10,102 |
16 Feb 2022 | USD | 3.2 | 3.278 | 3.17 | 3.215 | 3.215 | +0.005 (+0.16%) | 35,181 |
15 Feb 2022 | USD | 3.14 | 3.2099 | 3.075 | 3.2099 | 3.2099 | +0.185 (+6.11%) | 98,129 |
14 Feb 2022 | USD | 2.89 | 3.125 | 2.89 | 3.025 | 3.025 | +0.055 (+1.85%) | 25,432 |
11 Feb 2022 | USD | 3.07 | 3.15 | 2.968 | 2.97 | 2.97 | -0.178 (-5.65%) | 77,953 |