Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.46 | 4.79 | 4.41 | 4.71 | 4.71 | +0.265 (+5.96%) | 619,000 |
31 Mar 2022 | USD | 4.55 | 4.57 | 4.37 | 4.445 | 4.445 | -0.075 (-1.66%) | 513,100 |
30 Mar 2022 | USD | 4.97 | 4.97 | 4.51 | 4.52 | 4.52 | -0.5 (-9.96%) | 860,200 |
29 Mar 2022 | USD | 5.23 | 5.31 | 4.825 | 5.02 | 5.02 | -0.15 (-2.90%) | 1,380,600 |
28 Mar 2022 | USD | 4.88 | 5.24 | 4.86 | 5.17 | 5.17 | +0.32 (+6.60%) | 1,494,500 |
25 Mar 2022 | USD | 4.79 | 4.92 | 4.72 | 4.85 | 4.85 | +0.03 (+0.62%) | 783,400 |
24 Mar 2022 | USD | 4.8 | 4.84 | 4.57 | 4.82 | 4.82 | +0.08 (+1.69%) | 720,500 |
23 Mar 2022 | USD | 4.95 | 4.98 | 4.74 | 4.74 | 4.74 | -0.25 (-5.01%) | 758,000 |
22 Mar 2022 | USD | 4.85 | 5.07 | 4.81 | 4.99 | 4.99 | +0.2 (+4.18%) | 892,100 |
21 Mar 2022 | USD | 5.1 | 5.1 | 4.755 | 4.79 | 4.79 | -0.16 (-3.23%) | 1,049,400 |
18 Mar 2022 | USD | 4.79 | 5.21 | 4.79 | 4.95 | 4.95 | +0.09 (+1.85%) | 5,183,100 |
17 Mar 2022 | USD | 4.37 | 4.88 | 4.16 | 4.86 | 4.86 | +0.68 (+16.27%) | 1,392,800 |
16 Mar 2022 | USD | 3.9 | 4.18 | 3.815 | 4.18 | 4.18 | +0.33 (+8.57%) | 1,057,100 |
15 Mar 2022 | USD | 3.83 | 3.89 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 868,100 |
14 Mar 2022 | USD | 4.09 | 4.19 | 3.66 | 3.75 | 3.75 | -0.35 (-8.54%) | 1,452,900 |
11 Mar 2022 | USD | 4.27 | 4.29 | 4.098 | 4.1 | 4.1 | -0.11 (-2.61%) | 554,100 |
10 Mar 2022 | USD | 4.26 | 4.301 | 4.07 | 4.21 | 4.21 | -0.1 (-2.32%) | 354,400 |
9 Mar 2022 | USD | 4.17 | 4.36 | 4.08 | 4.31 | 4.31 | +0.23 (+5.64%) | 729,900 |
8 Mar 2022 | USD | 3.77 | 4.11 | 3.68 | 4.08 | 4.08 | +0.33 (+8.80%) | 1,058,700 |
7 Mar 2022 | USD | 3.48 | 3.8 | 3.44 | 3.75 | 3.75 | +0.25 (+7.14%) | 673,300 |
4 Mar 2022 | USD | 3.65 | 3.78 | 3.48 | 3.5 | 3.5 | -0.18 (-4.89%) | 569,200 |
3 Mar 2022 | USD | 3.98 | 4.02 | 3.655 | 3.68 | 3.68 | -0.27 (-6.84%) | 638,700 |
2 Mar 2022 | USD | 3.95 | 4.02 | 3.87 | 3.95 | 3.95 | +0.05 (+1.28%) | 520,900 |
1 Mar 2022 | USD | 4.05 | 4.09 | 3.86 | 3.9 | 3.9 | -0.14 (-3.47%) | 584,700 |
28 Feb 2022 | USD | 4.04 | 4.13 | 3.87 | 4.04 | 4.04 | -0.04 (-0.98%) | 411,200 |
25 Feb 2022 | USD | 4.09 | 4.12 | 3.87 | 4.08 | 4.08 | -0.01 (-0.24%) | 713,100 |
24 Feb 2022 | USD | 3.55 | 4.09 | 3.53 | 4.09 | 4.09 | +0.39 (+10.54%) | 1,387,000 |
23 Feb 2022 | USD | 3.84 | 3.89 | 3.67 | 3.7 | 3.7 | -0.09 (-2.37%) | 590,800 |
22 Feb 2022 | USD | 3.76 | 3.91 | 3.76 | 3.79 | 3.79 | -0.06 (-1.56%) | 450,300 |
18 Feb 2022 | USD | 3.85 | 3.95 | 3.76 | 3.85 | 3.85 | -0.04 (-1.03%) | 517,900 |