Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.36 | 4.7 | 4.19 | 4.69 | 46.9 | +0.32 (+7.32%) | 2,963,100 |
31 Mar 2022 | USD | 4.42 | 4.555 | 4.26 | 4.37 | 43.7 | +0.09 (+2.10%) | 2,329,800 |
30 Mar 2022 | USD | 4.51 | 4.535 | 4.25 | 4.28 | 42.8 | -0.17 (-3.82%) | 945,900 |
29 Mar 2022 | USD | 4.48 | 4.52 | 4.41 | 4.45 | 44.5 | +0.05 (+1.14%) | 2,150,400 |
28 Mar 2022 | USD | 4.43 | 4.495 | 4.32 | 4.4 | 44 | +0.04 (+0.92%) | 927,500 |
25 Mar 2022 | USD | 4.49 | 4.49 | 4.245 | 4.36 | 43.6 | -0.07 (-1.58%) | 1,155,600 |
24 Mar 2022 | USD | 4.39 | 4.49 | 4.365 | 4.43 | 44.3 | +0.16 (+3.75%) | 1,086,000 |
23 Mar 2022 | USD | 4.24 | 4.44 | 4.17 | 4.27 | 42.7 | -0.03 (-0.70%) | 682,600 |
22 Mar 2022 | USD | 4.16 | 4.38 | 4.105 | 4.3 | 43 | +0.18 (+4.37%) | 986,500 |
21 Mar 2022 | USD | 4.21 | 4.24 | 4.065 | 4.12 | 41.2 | -0.16 (-3.74%) | 729,200 |
18 Mar 2022 | USD | 4.45 | 4.48 | 4.25 | 4.28 | 42.8 | -0.18 (-4.04%) | 1,534,700 |
17 Mar 2022 | USD | 4.33 | 4.53 | 4.32 | 4.46 | 44.6 | +0.08 (+1.83%) | 1,065,500 |
16 Mar 2022 | USD | 4.39 | 4.43 | 4.265 | 4.38 | 43.8 | +0.07 (+1.62%) | 904,900 |
15 Mar 2022 | USD | 4.21 | 4.32 | 4.15 | 4.31 | 43.1 | +0.1 (+2.38%) | 576,900 |
14 Mar 2022 | USD | 4.48 | 4.48 | 4.15 | 4.21 | 42.1 | -0.26 (-5.82%) | 963,100 |
11 Mar 2022 | USD | 4.56 | 4.65 | 4.465 | 4.47 | 44.7 | -0.05 (-1.11%) | 943,500 |
10 Mar 2022 | USD | 4.46 | 4.54 | 4.395 | 4.52 | 45.2 | -0.02 (-0.44%) | 546,700 |
9 Mar 2022 | USD | 4.28 | 4.59 | 4.28 | 4.54 | 45.4 | +0.37 (+8.87%) | 1,233,000 |
8 Mar 2022 | USD | 4.09 | 4.31 | 4.035 | 4.17 | 41.7 | +0.06 (+1.46%) | 809,900 |
7 Mar 2022 | USD | 4.1 | 4.22 | 4.07 | 4.11 | 41.1 | +0.02 (+0.49%) | 834,300 |
4 Mar 2022 | USD | 4.16 | 4.28 | 4.06 | 4.09 | 40.9 | -0.15 (-3.54%) | 463,100 |
3 Mar 2022 | USD | 4.48 | 4.51 | 4.2 | 4.24 | 42.4 | -0.24 (-5.36%) | 804,200 |
2 Mar 2022 | USD | 4.4 | 4.52 | 4.36 | 4.48 | 44.8 | +0.09 (+2.05%) | 617,100 |
1 Mar 2022 | USD | 4.42 | 4.5 | 4.335 | 4.39 | 43.9 | -0.02 (-0.45%) | 955,600 |
28 Feb 2022 | USD | 4.51 | 4.57 | 4.39 | 4.41 | 44.1 | -0.18 (-3.92%) | 1,212,000 |
25 Feb 2022 | USD | 4.47 | 4.59 | 4.365 | 4.59 | 45.9 | +0.15 (+3.38%) | 1,125,400 |
24 Feb 2022 | USD | 4.03 | 4.46 | 4 | 4.44 | 44.4 | +0.22 (+5.21%) | 1,302,500 |
23 Feb 2022 | USD | 4.46 | 4.46 | 4.192 | 4.22 | 42.2 | -0.01 (-0.24%) | 1,041,700 |
22 Feb 2022 | USD | 4.13 | 4.335 | 4.13 | 4.23 | 42.3 | +0.01 (+0.24%) | 1,007,500 |
18 Feb 2022 | USD | 4.32 | 4.37 | 4.175 | 4.22 | 42.2 | -0.14 (-3.21%) | 723,400 |