Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.35 | 4.35 | 4.08 | 4.11 | 20.55 | -0.22 (-5.08%) | 1,374,700 |
31 Mar 2022 | USD | 4.44 | 4.5 | 4.29 | 4.33 | 21.65 | -0.12 (-2.70%) | 829,200 |
30 Mar 2022 | USD | 4.55 | 4.63 | 4.425 | 4.45 | 22.25 | -0.12 (-2.63%) | 491,700 |
29 Mar 2022 | USD | 4.3 | 4.62 | 4.3 | 4.57 | 22.85 | +0.32 (+7.53%) | 732,500 |
28 Mar 2022 | USD | 4.28 | 4.32 | 4.103 | 4.25 | 21.25 | -0.05 (-1.16%) | 574,700 |
25 Mar 2022 | USD | 4.4 | 4.4 | 4.25 | 4.3 | 21.5 | -0.08 (-1.83%) | 650,200 |
24 Mar 2022 | USD | 4.25 | 4.4 | 4.25 | 4.38 | 21.9 | +0.1 (+2.34%) | 702,300 |
23 Mar 2022 | USD | 4.45 | 4.5 | 4.27 | 4.28 | 21.4 | -0.23 (-5.10%) | 715,400 |
22 Mar 2022 | USD | 4.4 | 4.58 | 4.37 | 4.51 | 22.55 | +0.11 (+2.50%) | 900,200 |
21 Mar 2022 | USD | 4.61 | 4.71 | 4.37 | 4.4 | 22 | -0.21 (-4.56%) | 1,191,100 |
18 Mar 2022 | USD | 4.48 | 4.715 | 4.4 | 4.61 | 23.05 | +0.11 (+2.44%) | 1,490,400 |
17 Mar 2022 | USD | 4.12 | 4.59 | 4.05 | 4.5 | 22.5 | +0.34 (+8.17%) | 1,562,500 |
16 Mar 2022 | USD | 3.86 | 4.16 | 3.795 | 4.16 | 20.8 | +0.43 (+11.53%) | 1,403,700 |
15 Mar 2022 | USD | 3.55 | 3.73 | 3.48 | 3.73 | 18.65 | +0.14 (+3.90%) | 1,073,500 |
14 Mar 2022 | USD | 3.83 | 3.83 | 3.56 | 3.59 | 17.95 | -0.29 (-7.47%) | 976,300 |
11 Mar 2022 | USD | 4.1 | 4.13 | 3.85 | 3.88 | 19.4 | -0.22 (-5.37%) | 1,132,900 |
10 Mar 2022 | USD | 3.99 | 4.125 | 3.89 | 4.1 | 20.5 | +0.06 (+1.49%) | 1,016,000 |
9 Mar 2022 | USD | 3.7 | 4.075 | 3.7 | 4.04 | 20.2 | +0.43 (+11.91%) | 1,749,800 |
8 Mar 2022 | USD | 3.44 | 3.725 | 3.26 | 3.61 | 18.05 | +0.14 (+4.03%) | 1,661,400 |
7 Mar 2022 | USD | 3.49 | 3.58 | 3.37 | 3.47 | 17.35 | -0.03 (-0.86%) | 1,639,700 |
4 Mar 2022 | USD | 3.78 | 3.83 | 3.49 | 3.5 | 17.5 | -0.3 (-7.89%) | 1,429,500 |
3 Mar 2022 | USD | 4.08 | 4.15 | 3.79 | 3.8 | 19 | -0.27 (-6.63%) | 1,451,500 |
2 Mar 2022 | USD | 4.21 | 4.21 | 4.005 | 4.07 | 20.35 | -0.14 (-3.33%) | 1,508,200 |
1 Mar 2022 | USD | 4.21 | 4.34 | 4.091 | 4.21 | 21.05 | +0.01 (+0.24%) | 2,036,500 |
28 Feb 2022 | USD | 4 | 4.305 | 3.98 | 4.2 | 21 | +0.23 (+5.79%) | 2,416,400 |
25 Feb 2022 | USD | 4.24 | 4.43 | 3.87 | 3.97 | 19.85 | -0.3 (-7.03%) | 2,536,700 |
24 Feb 2022 | USD | 4 | 4.285 | 3.85 | 4.27 | 21.35 | +0.02 (+0.47%) | 2,669,000 |
23 Feb 2022 | USD | 4.5 | 4.54 | 4.25 | 4.25 | 21.25 | -0.17 (-3.85%) | 1,344,700 |
22 Feb 2022 | USD | 4.57 | 4.75 | 4.42 | 4.42 | 22.1 | -0.27 (-5.76%) | 1,594,000 |
18 Feb 2022 | USD | 4.78 | 4.91 | 4.65 | 4.69 | 23.45 | -0.13 (-2.70%) | 1,192,900 |