Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 4.65 | 4.9 | 4.53 | 4.79 | 57.48 | +0.17 (+3.68%) | 272,500 |
21 Mar 2022 | USD | 4.79 | 4.8 | 4.515 | 4.62 | 55.44 | -0.21 (-4.35%) | 189,900 |
18 Mar 2022 | USD | 4.8 | 4.915 | 4.66 | 4.83 | 57.96 | +0.07 (+1.47%) | 251,000 |
17 Mar 2022 | USD | 4.61 | 4.81 | 4.61 | 4.76 | 57.12 | +0.08 (+1.71%) | 131,900 |
16 Mar 2022 | USD | 4.42 | 4.7 | 4.36 | 4.68 | 56.16 | +0.39 (+9.09%) | 254,700 |
15 Mar 2022 | USD | 4.33 | 4.52 | 4.19 | 4.29 | 51.48 | -0.05 (-1.15%) | 276,300 |
14 Mar 2022 | USD | 4.37 | 4.65 | 4.335 | 4.34 | 52.08 | -0.03 (-0.69%) | 299,100 |
11 Mar 2022 | USD | 4.64 | 4.69 | 4.273 | 4.37 | 52.44 | -0.21 (-4.59%) | 279,700 |
10 Mar 2022 | USD | 4.5 | 4.61 | 4.3 | 4.58 | 54.96 | +0.06 (+1.33%) | 323,200 |
9 Mar 2022 | USD | 4.49 | 4.71 | 4.44 | 4.52 | 54.24 | +0.2 (+4.63%) | 210,600 |
8 Mar 2022 | USD | 4.35 | 4.53 | 4.09 | 4.32 | 51.84 | +0.03 (+0.70%) | 332,000 |
7 Mar 2022 | USD | 4.31 | 4.32 | 3.92 | 4.29 | 51.48 | +0.04 (+0.94%) | 604,500 |
4 Mar 2022 | USD | 4.82 | 4.86 | 4.21 | 4.25 | 51 | -0.64 (-13.09%) | 616,800 |
3 Mar 2022 | USD | 5.3 | 5.37 | 4.7 | 4.89 | 58.68 | -0.22 (-4.31%) | 772,700 |
2 Mar 2022 | USD | 5.94 | 6.01 | 5.05 | 5.11 | 61.32 | -1.87 (-26.79%) | 1,818,400 |
1 Mar 2022 | USD | 7.5 | 7.67 | 6.79 | 6.98 | 83.76 | -0.55 (-7.30%) | 346,000 |
28 Feb 2022 | USD | 7.72 | 7.95 | 7.44 | 7.53 | 90.36 | -0.25 (-3.21%) | 227,100 |
25 Feb 2022 | USD | 8.02 | 8.05 | 7.64 | 7.78 | 93.36 | -0.22 (-2.75%) | 145,600 |
24 Feb 2022 | USD | 6.99 | 8.03 | 6.91 | 8 | 96 | +0.49 (+6.52%) | 220,300 |
23 Feb 2022 | USD | 7.87 | 7.87 | 7.49 | 7.51 | 90.12 | -0.27 (-3.47%) | 169,000 |
22 Feb 2022 | USD | 7.64 | 8.229 | 7.64 | 7.78 | 93.36 | -0.02 (-0.26%) | 238,000 |
18 Feb 2022 | USD | 7.75 | 7.95 | 7.6 | 7.8 | 93.6 | 0.0 (0.0%) | 174,000 |
17 Feb 2022 | USD | 8.12 | 8.16 | 7.77 | 7.8 | 93.6 | -0.43 (-5.22%) | 151,574 |
16 Feb 2022 | USD | 8.22 | 8.37 | 8.02 | 8.23 | 98.76 | -0.08 (-0.96%) | 96,000 |
15 Feb 2022 | USD | 8.15 | 8.37 | 8 | 8.31 | 99.72 | +0.35 (+4.40%) | 124,800 |
14 Feb 2022 | USD | 7.96 | 8.18 | 7.83 | 7.96 | 95.52 | +0.01 (+0.13%) | 208,900 |
11 Feb 2022 | USD | 7.98 | 8.25 | 7.71 | 7.95 | 95.4 | -0.11 (-1.36%) | 273,500 |
10 Feb 2022 | USD | 7.7 | 8.35 | 7.66 | 8.06 | 96.72 | +0.12 (+1.51%) | 228,700 |
9 Feb 2022 | USD | 7.93 | 8.17 | 7.81 | 7.94 | 95.28 | +0.13 (+1.66%) | 190,500 |
8 Feb 2022 | USD | 7.61 | 7.87 | 7.45 | 7.81 | 93.72 | +0.35 (+4.69%) | 273,300 |