Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 4.2 | 4.2 | 4.01 | 4.09 | 4.09 | -0.09 (-2.15%) | 33,600 |
18 Mar 2022 | USD | 3.982 | 4.2 | 3.97 | 4.18 | 4.18 | +0.13 (+3.21%) | 218,900 |
17 Mar 2022 | USD | 3.94 | 4.06 | 3.94 | 4.05 | 4.05 | +0.03 (+0.75%) | 56,700 |
16 Mar 2022 | USD | 3.9 | 4.03 | 3.852 | 4.02 | 4.02 | +0.05 (+1.26%) | 23,100 |
15 Mar 2022 | USD | 4 | 4.002 | 3.7 | 3.97 | 3.97 | 0.0 (0.0%) | 47,400 |
14 Mar 2022 | USD | 4.27 | 4.27 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,800 |
11 Mar 2022 | USD | 4.2 | 4.2 | 3.77 | 4 | 4 | -0.17 (-4.08%) | 180,500 |
10 Mar 2022 | USD | 4.2 | 4.2 | 3.99 | 4.17 | 4.17 | +0.028 (+0.68%) | 122,900 |
9 Mar 2022 | USD | 4.01 | 4.34 | 3.99 | 4.142 | 4.142 | +0.132 (+3.29%) | 104,200 |
8 Mar 2022 | USD | 4.05 | 4.39 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 15,800 |
7 Mar 2022 | USD | 4.04 | 4.05 | 3.81 | 4.05 | 4.05 | -0.011 (-0.27%) | 24,000 |
4 Mar 2022 | USD | 4.07 | 4.16 | 3.91 | 4.061 | 4.061 | +0.063 (+1.58%) | 61,100 |
3 Mar 2022 | USD | 4.29 | 4.29 | 3.998 | 3.998 | 3.998 | -0.022 (-0.55%) | 10,000 |
2 Mar 2022 | USD | 4.4 | 4.4 | 3.9 | 4.02 | 4.02 | -0.01 (-0.25%) | 34,200 |
1 Mar 2022 | USD | 4.35 | 4.36 | 3.98 | 4.03 | 4.03 | -0.27 (-6.28%) | 101,700 |
28 Feb 2022 | USD | 4.49 | 4.49 | 4.15 | 4.3 | 4.3 | -0.18 (-4.02%) | 16,200 |
25 Feb 2022 | USD | 4 | 4.48 | 4 | 4.48 | 4.48 | +0.33 (+7.95%) | 68,700 |
24 Feb 2022 | USD | 4.23 | 4.35 | 3.91 | 4.15 | 4.15 | -0.15 (-3.49%) | 121,800 |
23 Feb 2022 | USD | 4.485 | 4.5 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 15,500 |
22 Feb 2022 | USD | 4.6 | 4.6 | 4.25 | 4.35 | 4.35 | -0.122 (-2.73%) | 44,500 |
18 Feb 2022 | USD | 4.64 | 4.697 | 4.41 | 4.472 | 4.472 | -0.088 (-1.93%) | 57,500 |
17 Feb 2022 | USD | 4.8 | 4.85 | 4.5 | 4.56 | 4.56 | -0.21 (-4.40%) | 72,600 |
16 Feb 2022 | USD | 4.7 | 4.97 | 4.56 | 4.77 | 4.77 | +0.03 (+0.63%) | 310,500 |
15 Feb 2022 | USD | 4.59 | 4.755 | 4.55 | 4.74 | 4.74 | +0.146 (+3.18%) | 136,400 |
14 Feb 2022 | USD | 4.7 | 4.75 | 4.55 | 4.594 | 4.594 | -0.086 (-1.84%) | 117,800 |
11 Feb 2022 | USD | 4.905 | 5 | 4.6 | 4.68 | 4.68 | -0.16 (-3.31%) | 97,900 |
10 Feb 2022 | USD | 5 | 5.36 | 4.794 | 4.84 | 4.84 | -0.14 (-2.81%) | 142,700 |
9 Feb 2022 | USD | 4.82 | 5.04 | 4.82 | 4.98 | 4.98 | +0.168 (+3.49%) | 82,000 |
8 Feb 2022 | USD | 4.95 | 4.99 | 4.75 | 4.812 | 4.812 | +0.212 (+4.61%) | 127,500 |
7 Feb 2022 | USD | 4.47 | 4.774 | 4.44 | 4.6 | 4.6 | +0.08 (+1.77%) | 60,300 |