Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2022 | USD | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 56,800 |
21 Apr 2022 | USD | 3.51 | 3.53 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 34,200 |
20 Apr 2022 | USD | 3.48 | 3.52 | 3.48 | 3.5 | 3.5 | +0.06 (+1.74%) | 126,400 |
19 Apr 2022 | USD | 3.41 | 3.5 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 112,400 |
18 Apr 2022 | USD | 3.36 | 3.48 | 3.36 | 3.46 | 3.46 | +0.12 (+3.59%) | 153,300 |
14 Apr 2022 | USD | 3.36 | 3.4 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 47,300 |
13 Apr 2022 | USD | 3.41 | 3.42 | 3.36 | 3.36 | 3.36 | +0.01 (+0.30%) | 95,300 |
12 Apr 2022 | USD | 3.41 | 3.46 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 66,400 |
11 Apr 2022 | USD | 3.5 | 3.5 | 3.42 | 3.42 | 3.42 | -0.05 (-1.44%) | 70,200 |
8 Apr 2022 | USD | 3.47 | 3.52 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 47,500 |
7 Apr 2022 | USD | 3.47 | 3.5 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 73,700 |
6 Apr 2022 | USD | 3.48 | 3.55 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 96,000 |
5 Apr 2022 | USD | 3.51 | 3.54 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 54,400 |
4 Apr 2022 | USD | 3.53 | 3.6 | 3.5 | 3.55 | 3.55 | +0.06 (+1.72%) | 62,900 |
1 Apr 2022 | USD | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 279,000 |
31 Mar 2022 | USD | 3.47 | 3.53 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 50,900 |
30 Mar 2022 | USD | 3.56 | 3.57 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 59,900 |
29 Mar 2022 | USD | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 45,400 |
28 Mar 2022 | USD | 3.5 | 3.56 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 97,800 |
25 Mar 2022 | USD | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 25,800 |
24 Mar 2022 | USD | 3.46 | 3.54 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 41,000 |
23 Mar 2022 | USD | 3.42 | 3.5136 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 65,768 |
22 Mar 2022 | USD | 3.38 | 3.59 | 3.36 | 3.44 | 3.44 | +0.01 (+0.29%) | 71,100 |
21 Mar 2022 | USD | 3.32 | 3.49 | 3.31 | 3.43 | 3.43 | +0.01 (+0.29%) | 118,100 |
18 Mar 2022 | USD | 3.5 | 3.51 | 3.42 | 3.42 | 3.42 | -0.1 (-2.84%) | 226,900 |
17 Mar 2022 | USD | 3.55 | 3.55 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 72,400 |
16 Mar 2022 | USD | 3.56 | 3.63 | 3.55 | 3.55 | 3.55 | +0.05 (+1.43%) | 58,600 |
15 Mar 2022 | USD | 3.61 | 3.65 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 75,700 |
14 Mar 2022 | USD | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | -0.05 (-1.39%) | 89,200 |
11 Mar 2022 | USD | 3.5 | 3.61 | 3.5 | 3.61 | 3.61 | +0.1 (+2.85%) | 99,500 |