Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.2 | 4.27 | 4.14 | 4.25 | 4.25 | +0.11 (+2.66%) | 37,800 |
24 Mar 2022 | USD | 4.17 | 4.25 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 37,900 |
23 Mar 2022 | USD | 4.04 | 4.11 | 4.03 | 4.1 | 4.1 | +0.1 (+2.50%) | 18,400 |
22 Mar 2022 | USD | 3.95 | 4 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 14,300 |
21 Mar 2022 | USD | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 7,000 |
18 Mar 2022 | USD | 3.9 | 3.96 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 10,600 |
17 Mar 2022 | USD | 3.89 | 3.95 | 3.86 | 3.95 | 3.95 | +0.09 (+2.33%) | 75,500 |
16 Mar 2022 | USD | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | +0.04 (+1.05%) | 700 |
15 Mar 2022 | USD | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | -0.06 (-1.55%) | 24,300 |
14 Mar 2022 | USD | 3.81 | 3.89 | 3.78 | 3.88 | 3.88 | +0.05 (+1.31%) | 12,800 |
11 Mar 2022 | USD | 4 | 4 | 3.83 | 3.83 | 3.83 | -0.1 (-2.54%) | 13,000 |
10 Mar 2022 | USD | 3.86 | 3.95 | 3.82 | 3.93 | 3.93 | +0.05 (+1.29%) | 87,250 |
9 Mar 2022 | USD | 3.9 | 3.9 | 3.79 | 3.88 | 3.88 | 0.0 (0.0%) | 127,200 |
8 Mar 2022 | USD | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | +0.12 (+3.19%) | 75,700 |
7 Mar 2022 | USD | 3.77 | 3.77 | 3.65 | 3.76 | 3.76 | +0.01 (+0.27%) | 31,100 |
4 Mar 2022 | USD | 3.74 | 3.76 | 3.68 | 3.75 | 3.75 | +0.02 (+0.54%) | 14,300 |
3 Mar 2022 | USD | 3.8 | 3.83 | 3.7 | 3.73 | 3.73 | -0.12 (-3.12%) | 152,900 |
2 Mar 2022 | USD | 3.85 | 3.92 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 16,200 |
1 Mar 2022 | USD | 3.98 | 4 | 3.85 | 3.88 | 3.88 | -0.05 (-1.27%) | 32,200 |
28 Feb 2022 | USD | 3.92 | 4 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 21,700 |
25 Feb 2022 | USD | 3.8 | 3.99 | 3.8 | 3.91 | 3.91 | +0.12 (+3.17%) | 60,700 |
24 Feb 2022 | USD | 3.9 | 3.9 | 3.56 | 3.79 | 3.79 | +0.1 (+2.71%) | 63,400 |
23 Feb 2022 | USD | 3.76 | 3.8 | 3.62 | 3.69 | 3.69 | -0.09 (-2.38%) | 115,800 |
22 Feb 2022 | USD | 3.82 | 3.82 | 3.67 | 3.78 | 3.78 | -0.04 (-1.05%) | 68,400 |
18 Feb 2022 | USD | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 86,500 |
17 Feb 2022 | USD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 30,300 |
16 Feb 2022 | USD | 4.02 | 4.02 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 83,000 |
15 Feb 2022 | USD | 4.04 | 4.04 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 117,100 |
14 Feb 2022 | USD | 4.21 | 4.24 | 3.93 | 3.99 | 3.99 | -0.06 (-1.48%) | 72,400 |
11 Feb 2022 | USD | 4.03 | 4.14 | 4.01 | 4.05 | 4.05 | -0.09 (-2.17%) | 150,200 |