Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 3.93 | 4.1 | 3.9 | 4.04 | 4.04 | +0.168 (+4.34%) | 52,500 |
16 Mar 2022 | USD | 3.85 | 3.872 | 3.78 | 3.872 | 3.872 | +0.121 (+3.23%) | 25,600 |
15 Mar 2022 | USD | 3.8 | 3.8 | 3.72 | 3.751 | 3.751 | -0.069 (-1.81%) | 20,800 |
14 Mar 2022 | USD | 3.955 | 3.959 | 3.811 | 3.82 | 3.82 | -0.08 (-2.05%) | 18,300 |
11 Mar 2022 | USD | 3.95 | 4.002 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 15,300 |
10 Mar 2022 | USD | 3.95 | 3.96 | 3.895 | 3.95 | 3.95 | +0.13 (+3.40%) | 13,600 |
9 Mar 2022 | USD | 3.85 | 3.9 | 3.76 | 3.82 | 3.82 | -0.036 (-0.93%) | 23,500 |
8 Mar 2022 | USD | 3.899 | 3.9 | 3.81 | 3.856 | 3.856 | +0.036 (+0.94%) | 14,100 |
7 Mar 2022 | USD | 3.72 | 3.85 | 3.72 | 3.82 | 3.82 | +0.122 (+3.30%) | 21,700 |
4 Mar 2022 | USD | 3.585 | 3.7 | 3.5 | 3.698 | 3.698 | +0.168 (+4.76%) | 38,900 |
3 Mar 2022 | USD | 3.69 | 3.69 | 3.508 | 3.53 | 3.53 | +0.02 (+0.57%) | 16,100 |
2 Mar 2022 | USD | 3.48 | 3.562 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 35,900 |
1 Mar 2022 | USD | 3.53 | 3.53 | 3.436 | 3.5 | 3.5 | +0.04 (+1.16%) | 39,100 |
28 Feb 2022 | USD | 3.47 | 3.51 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 4,000 |
25 Feb 2022 | USD | 3.545 | 3.577 | 3.46 | 3.51 | 3.51 | -0.069 (-1.93%) | 15,000 |
24 Feb 2022 | USD | 3.57 | 3.58 | 3.49 | 3.579 | 3.579 | +0.019 (+0.53%) | 30,800 |
23 Feb 2022 | USD | 3.54 | 3.56 | 3.48 | 3.56 | 3.56 | +0.047 (+1.34%) | 11,000 |
22 Feb 2022 | USD | 3.6 | 3.61 | 3.5 | 3.513 | 3.513 | -0.097 (-2.69%) | 26,400 |
18 Feb 2022 | USD | 3.64 | 3.66 | 3.61 | 3.61 | 3.61 | -0.01 (-0.28%) | 12,400 |
17 Feb 2022 | USD | 3.7 | 3.7 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 3,800 |
16 Feb 2022 | USD | 3.764 | 3.77 | 3.662 | 3.69 | 3.69 | -0.01 (-0.27%) | 14,000 |
15 Feb 2022 | USD | 3.7 | 3.7 | 3.607 | 3.7 | 3.7 | -0.02 (-0.54%) | 16,600 |
14 Feb 2022 | USD | 3.84 | 3.84 | 3.7 | 3.72 | 3.72 | -0.022 (-0.59%) | 17,300 |
11 Feb 2022 | USD | 3.59 | 3.88 | 3.54 | 3.742 | 3.742 | +0.082 (+2.24%) | 20,200 |
10 Feb 2022 | USD | 3.55 | 3.66 | 3.52 | 3.66 | 3.66 | +0.11 (+3.10%) | 20,900 |
9 Feb 2022 | USD | 3.5 | 3.62 | 3.43 | 3.55 | 3.55 | +0.028 (+0.80%) | 30,800 |
8 Feb 2022 | USD | 3.52 | 3.552 | 3.508 | 3.522 | 3.522 | -0.028 (-0.79%) | 13,700 |
7 Feb 2022 | USD | 3.6 | 3.6 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 11,100 |
4 Feb 2022 | USD | 3.45 | 3.54 | 3.4 | 3.54 | 3.54 | +0.08 (+2.31%) | 14,100 |
3 Feb 2022 | USD | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.05 (-1.42%) | 10,200 |