Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 5.66 | 5.68 | 5.055 | 5.14 | 5.14 | -0.53 (-9.35%) | 194,200 |
24 Mar 2022 | USD | 5.67 | 5.86 | 5.38 | 5.67 | 5.67 | 0.0 (0.0%) | 143,000 |
23 Mar 2022 | USD | 5.85 | 5.85 | 5.63 | 5.67 | 5.67 | -0.23 (-3.90%) | 133,300 |
22 Mar 2022 | USD | 6 | 6.1 | 5.78 | 5.9 | 5.9 | -0.1 (-1.67%) | 238,200 |
21 Mar 2022 | USD | 6.4 | 6.43 | 5.825 | 6 | 6 | -0.41 (-6.40%) | 339,500 |
18 Mar 2022 | USD | 6.2 | 6.71 | 6.2 | 6.41 | 6.41 | +0.2 (+3.22%) | 2,018,900 |
17 Mar 2022 | USD | 6.14 | 6.33 | 5.965 | 6.21 | 6.21 | +0.11 (+1.80%) | 338,100 |
16 Mar 2022 | USD | 5.68 | 6.12 | 5.58 | 6.1 | 6.1 | +0.64 (+11.72%) | 360,600 |
15 Mar 2022 | USD | 5.42 | 5.51 | 5.25 | 5.46 | 5.46 | +0.17 (+3.21%) | 148,600 |
14 Mar 2022 | USD | 5.51 | 5.59 | 5.232 | 5.29 | 5.29 | -0.22 (-3.99%) | 209,200 |
11 Mar 2022 | USD | 5.81 | 5.98 | 5.46 | 5.51 | 5.51 | -0.21 (-3.67%) | 188,000 |
10 Mar 2022 | USD | 5.8 | 6.03 | 5.64 | 5.72 | 5.72 | -0.21 (-3.54%) | 180,300 |
9 Mar 2022 | USD | 5.39 | 6.11 | 5.38 | 5.93 | 5.93 | +0.61 (+11.47%) | 185,600 |
8 Mar 2022 | USD | 5.3 | 5.53 | 5.1 | 5.32 | 5.32 | +0.03 (+0.57%) | 174,500 |
7 Mar 2022 | USD | 4.96 | 5.405 | 4.955 | 5.29 | 5.29 | +0.27 (+5.38%) | 187,600 |
4 Mar 2022 | USD | 5.45 | 5.45 | 4.96 | 5.02 | 5.02 | -0.44 (-8.06%) | 170,200 |
3 Mar 2022 | USD | 5.92 | 5.99 | 5.33 | 5.46 | 5.46 | -0.39 (-6.67%) | 166,700 |
2 Mar 2022 | USD | 6.13 | 6.3 | 5.77 | 5.85 | 5.85 | -0.26 (-4.26%) | 232,500 |
1 Mar 2022 | USD | 5.88 | 6.43 | 5.88 | 6.11 | 6.11 | +0.25 (+4.27%) | 160,300 |
28 Feb 2022 | USD | 5.7 | 6.22 | 5.69 | 5.86 | 5.86 | +0.14 (+2.45%) | 279,100 |
25 Feb 2022 | USD | 5.41 | 5.73 | 5.22 | 5.72 | 5.72 | +0.34 (+6.32%) | 118,083 |
24 Feb 2022 | USD | 5.55 | 5.59 | 5.16 | 5.38 | 5.38 | -0.28 (-4.95%) | 126,400 |
23 Feb 2022 | USD | 5.72 | 6.05 | 5.56 | 5.66 | 5.66 | -0.04 (-0.70%) | 238,200 |
22 Feb 2022 | USD | 5.93 | 6.13 | 5.59 | 5.7 | 5.7 | -0.21 (-3.55%) | 213,200 |
18 Feb 2022 | USD | 5.74 | 6.04 | 5.555 | 5.91 | 5.91 | +0.16 (+2.78%) | 227,700 |
17 Feb 2022 | USD | 5.79 | 5.928 | 5.66 | 5.75 | 5.75 | -0.08 (-1.37%) | 153,800 |
16 Feb 2022 | USD | 5.46 | 5.86 | 5.29 | 5.83 | 5.83 | +0.33 (+6%) | 146,300 |
15 Feb 2022 | USD | 5.21 | 5.57 | 5.05 | 5.5 | 5.5 | +0.37 (+7.21%) | 185,900 |
14 Feb 2022 | USD | 5.39 | 5.54 | 5.06 | 5.13 | 5.13 | -0.26 (-4.82%) | 125,100 |
11 Feb 2022 | USD | 5.57 | 5.96 | 5.26 | 5.39 | 5.39 | -0.21 (-3.75%) | 207,500 |