Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.31 | 4.97 | 4.15 | 4.82 | 964 | +0.8 (+19.90%) | 4,186,700 |
24 Mar 2022 | USD | 4.1 | 4.31 | 3.72 | 4.02 | 804 | +0.02 (+0.50%) | 2,918,100 |
23 Mar 2022 | USD | 4.28 | 5.35 | 3.71 | 4 | 800 | -1 (-20%) | 3,495,100 |
22 Mar 2022 | USD | 4.91 | 5.055 | 4.53 | 5 | 1,000 | +0.09 (+1.83%) | 852,100 |
21 Mar 2022 | USD | 5.05 | 5.09 | 4.64 | 4.91 | 982 | -0.2 (-3.91%) | 729,000 |
18 Mar 2022 | USD | 4.8 | 5.38 | 4.76 | 5.11 | 1,022 | +0.34 (+7.13%) | 905,800 |
17 Mar 2022 | USD | 4.73 | 5 | 4.65 | 4.77 | 954 | +0.06 (+1.27%) | 556,000 |
16 Mar 2022 | USD | 4.65 | 4.86 | 4.51 | 4.71 | 942 | +0.09 (+1.95%) | 1,692,800 |
15 Mar 2022 | USD | 5.01 | 5.055 | 4.17 | 4.62 | 924 | -0.52 (-10.12%) | 2,202,800 |
14 Mar 2022 | USD | 6.2 | 6.22 | 5.055 | 5.14 | 1,028 | -1 (-16.29%) | 1,149,300 |
11 Mar 2022 | USD | 6.54 | 6.8 | 5.92 | 6.14 | 1,228 | -0.41 (-6.26%) | 765,700 |
10 Mar 2022 | USD | 6.33 | 6.93 | 6.022 | 6.55 | 1,310 | +0.19 (+2.99%) | 1,382,000 |
9 Mar 2022 | USD | 6.19 | 6.55 | 6 | 6.36 | 1,272 | +0.34 (+5.65%) | 756,600 |
8 Mar 2022 | USD | 5.93 | 6.26 | 5.58 | 6.02 | 1,204 | +0.09 (+1.52%) | 1,011,600 |
7 Mar 2022 | USD | 5.35 | 6.41 | 5.35 | 5.93 | 1,186 | +0.52 (+9.61%) | 2,377,500 |
4 Mar 2022 | USD | 5.44 | 5.8 | 5.36 | 5.41 | 1,082 | -0.03 (-0.55%) | 397,300 |
3 Mar 2022 | USD | 5.75 | 5.77 | 5.4 | 5.44 | 1,088 | -0.25 (-4.39%) | 399,200 |
2 Mar 2022 | USD | 5.48 | 5.76 | 5.2 | 5.69 | 1,138 | +0.21 (+3.83%) | 324,300 |
1 Mar 2022 | USD | 5.75 | 5.9 | 5.38 | 5.48 | 1,096 | -0.26 (-4.53%) | 284,700 |
28 Feb 2022 | USD | 5.4 | 6 | 5.39 | 5.74 | 1,148 | +0.33 (+6.10%) | 575,300 |
25 Feb 2022 | USD | 5.76 | 5.76 | 5.33 | 5.41 | 1,082 | -0.32 (-5.58%) | 667,200 |
24 Feb 2022 | USD | 5.43 | 5.94 | 5.32 | 5.73 | 1,146 | +0.05 (+0.88%) | 834,200 |
23 Feb 2022 | USD | 5.94 | 6.05 | 5.63 | 5.68 | 1,136 | -0.22 (-3.73%) | 358,200 |
22 Feb 2022 | USD | 6.11 | 6.15 | 5.75 | 5.9 | 1,180 | -0.07 (-1.17%) | 390,300 |
18 Feb 2022 | USD | 6.47 | 6.57 | 5.87 | 5.97 | 1,194 | -0.4 (-6.28%) | 392,100 |
17 Feb 2022 | USD | 6.73 | 6.83 | 6.24 | 6.37 | 1,274 | -0.44 (-6.46%) | 375,100 |
16 Feb 2022 | USD | 6.97 | 7.21 | 6.721 | 6.81 | 1,362 | -0.29 (-4.08%) | 668,900 |
15 Feb 2022 | USD | 7.01 | 7.21 | 6.8 | 7.1 | 1,420 | +0.18 (+2.60%) | 626,400 |
14 Feb 2022 | USD | 8.27 | 8.401 | 6.87 | 6.92 | 1,384 | -1.59 (-18.68%) | 966,800 |
11 Feb 2022 | USD | 7.08 | 8.635 | 6.97 | 8.51 | 1,702 | +1.35 (+18.85%) | 1,932,600 |