Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.49 | 4.9 | 4.49 | 4.69 | 4.69 | +0.18 (+3.99%) | 469,900 |
31 Mar 2022 | USD | 4.72 | 4.83 | 4.41 | 4.51 | 4.51 | +0.33 (+7.89%) | 801,100 |
30 Mar 2022 | USD | 4.05 | 4.22 | 4.03 | 4.18 | 4.18 | +0.11 (+2.70%) | 324,100 |
29 Mar 2022 | USD | 3.94 | 4.1 | 3.92 | 4.07 | 4.07 | +0.19 (+4.90%) | 388,500 |
28 Mar 2022 | USD | 3.87 | 3.94 | 3.79 | 3.88 | 3.88 | -0.04 (-1.02%) | 248,100 |
25 Mar 2022 | USD | 3.91 | 3.94 | 3.76 | 3.92 | 3.92 | +0.01 (+0.26%) | 523,800 |
24 Mar 2022 | USD | 4.03 | 4.03 | 3.86 | 3.91 | 3.91 | -0.08 (-2.01%) | 210,400 |
23 Mar 2022 | USD | 3.83 | 4.3 | 3.75 | 3.99 | 3.99 | +0.05 (+1.27%) | 526,900 |
22 Mar 2022 | USD | 3.8 | 4.08 | 3.69 | 3.94 | 3.94 | +0.18 (+4.79%) | 361,700 |
21 Mar 2022 | USD | 3.82 | 3.87 | 3.63 | 3.76 | 3.76 | -0.04 (-1.05%) | 361,900 |
18 Mar 2022 | USD | 3.74 | 3.86 | 3.73 | 3.8 | 3.8 | +0.01 (+0.26%) | 294,200 |
17 Mar 2022 | USD | 3.72 | 3.87 | 3.66 | 3.79 | 3.79 | +0.04 (+1.07%) | 146,600 |
16 Mar 2022 | USD | 3.74 | 3.93 | 3.69 | 3.75 | 3.75 | +0.05 (+1.35%) | 460,800 |
15 Mar 2022 | USD | 3.4 | 3.74 | 3.35 | 3.7 | 3.7 | +0.35 (+10.45%) | 283,000 |
14 Mar 2022 | USD | 3.53 | 3.53 | 3.3 | 3.35 | 3.35 | -0.18 (-5.10%) | 244,200 |
11 Mar 2022 | USD | 3.74 | 3.78 | 3.5 | 3.53 | 3.53 | -0.2 (-5.36%) | 252,800 |
10 Mar 2022 | USD | 3.7 | 3.75 | 3.64 | 3.73 | 3.73 | -0.02 (-0.53%) | 152,700 |
9 Mar 2022 | USD | 3.63 | 3.78 | 3.55 | 3.75 | 3.75 | +0.17 (+4.75%) | 200,200 |
8 Mar 2022 | USD | 3.58 | 3.7 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 222,000 |
7 Mar 2022 | USD | 3.69 | 3.71 | 3.53 | 3.56 | 3.56 | -0.1 (-2.73%) | 254,500 |
4 Mar 2022 | USD | 3.61 | 3.71 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 192,900 |
3 Mar 2022 | USD | 3.91 | 3.91 | 3.66 | 3.68 | 3.68 | -0.22 (-5.64%) | 153,200 |
2 Mar 2022 | USD | 3.8 | 3.96 | 3.78 | 3.9 | 3.9 | +0.15 (+4%) | 160,400 |
1 Mar 2022 | USD | 3.79 | 3.86 | 3.67 | 3.75 | 3.75 | -0.08 (-2.09%) | 160,400 |
28 Feb 2022 | USD | 3.86 | 3.9 | 3.76 | 3.83 | 3.83 | -0.07 (-1.79%) | 237,500 |
25 Feb 2022 | USD | 3.99 | 4.03 | 3.88 | 3.9 | 3.9 | -0.06 (-1.52%) | 161,900 |
24 Feb 2022 | USD | 3.6 | 4.02 | 3.58 | 3.96 | 3.96 | +0.23 (+6.17%) | 341,200 |
23 Feb 2022 | USD | 3.79 | 3.8 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 231,100 |
22 Feb 2022 | USD | 3.89 | 3.95 | 3.77 | 3.78 | 3.78 | -0.16 (-4.06%) | 320,600 |
18 Feb 2022 | USD | 4.02 | 4.06 | 3.85 | 3.94 | 3.94 | -0.11 (-2.72%) | 300,800 |