Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.7 | 3.71 | 3.535 | 3.56 | 71.2 | -0.13 (-3.52%) | 7,345,600 |
24 Mar 2022 | USD | 4.02 | 4.02 | 3.68 | 3.69 | 73.8 | -0.24 (-6.11%) | 5,248,168 |
23 Mar 2022 | USD | 3.91 | 4.01 | 3.835 | 3.93 | 78.6 | -0.03 (-0.76%) | 3,481,100 |
22 Mar 2022 | USD | 3.8 | 4.04 | 3.78 | 3.96 | 79.2 | +0.14 (+3.66%) | 1,938,100 |
21 Mar 2022 | USD | 3.87 | 3.87 | 3.65 | 3.82 | 76.4 | -0.14 (-3.54%) | 3,147,100 |
18 Mar 2022 | USD | 3.79 | 4 | 3.734 | 3.96 | 79.2 | +0.12 (+3.13%) | 4,172,000 |
17 Mar 2022 | USD | 3.53 | 3.84 | 3.465 | 3.84 | 76.8 | +0.24 (+6.67%) | 3,336,000 |
16 Mar 2022 | USD | 3.35 | 3.61 | 3.31 | 3.6 | 72 | +0.31 (+9.42%) | 3,051,500 |
15 Mar 2022 | USD | 3.1 | 3.31 | 3.045 | 3.29 | 65.8 | +0.23 (+7.52%) | 3,633,300 |
14 Mar 2022 | USD | 3.26 | 3.3 | 3.02 | 3.06 | 61.2 | -0.21 (-6.42%) | 3,346,700 |
11 Mar 2022 | USD | 3.55 | 3.55 | 3.2 | 3.27 | 65.4 | -0.26 (-7.37%) | 2,741,100 |
10 Mar 2022 | USD | 3.73 | 3.76 | 3.45 | 3.53 | 70.6 | -0.29 (-7.59%) | 1,595,900 |
9 Mar 2022 | USD | 3.69 | 3.99 | 3.68 | 3.82 | 76.4 | +0.18 (+4.95%) | 2,878,700 |
8 Mar 2022 | USD | 3.61 | 3.77 | 3.45 | 3.64 | 72.8 | -0.02 (-0.55%) | 3,648,500 |
7 Mar 2022 | USD | 3.67 | 3.79 | 3.605 | 3.66 | 73.2 | -0.02 (-0.54%) | 2,982,400 |
4 Mar 2022 | USD | 3.77 | 3.815 | 3.51 | 3.68 | 73.6 | -0.1 (-2.65%) | 2,860,100 |
3 Mar 2022 | USD | 3.86 | 3.87 | 3.72 | 3.78 | 75.6 | -0.07 (-1.82%) | 2,001,800 |
2 Mar 2022 | USD | 3.91 | 3.94 | 3.67 | 3.85 | 77 | -0.06 (-1.53%) | 3,110,000 |
1 Mar 2022 | USD | 4.23 | 4.298 | 3.88 | 3.91 | 78.2 | -0.32 (-7.57%) | 3,179,400 |
28 Feb 2022 | USD | 4.11 | 4.355 | 4.1 | 4.23 | 84.6 | +0.08 (+1.93%) | 3,941,600 |
25 Feb 2022 | USD | 4.02 | 4.2 | 3.895 | 4.15 | 83 | -0.03 (-0.72%) | 4,320,200 |
24 Feb 2022 | USD | 3.74 | 4.18 | 3.68 | 4.18 | 83.6 | +0.31 (+8.01%) | 4,026,800 |
23 Feb 2022 | USD | 4.08 | 4.155 | 3.865 | 3.87 | 77.4 | -0.17 (-4.21%) | 3,179,600 |
22 Feb 2022 | USD | 4.05 | 4.195 | 3.98 | 4.04 | 80.8 | +0.18 (+4.66%) | 2,906,000 |
18 Feb 2022 | USD | 3.92 | 4.018 | 3.815 | 3.86 | 77.2 | -0.1 (-2.53%) | 2,042,600 |
17 Feb 2022 | USD | 4.24 | 4.28 | 3.92 | 3.96 | 79.2 | -0.32 (-7.48%) | 2,219,400 |
16 Feb 2022 | USD | 4.41 | 4.44 | 4.2 | 4.28 | 85.6 | -0.18 (-4.04%) | 1,287,800 |
15 Feb 2022 | USD | 4.34 | 4.485 | 4.3 | 4.46 | 89.2 | +0.21 (+4.94%) | 1,796,800 |
14 Feb 2022 | USD | 4.2 | 4.375 | 4.153 | 4.25 | 85 | +0.02 (+0.47%) | 2,313,600 |
11 Feb 2022 | USD | 4.2 | 4.505 | 4.18 | 4.23 | 84.6 | +0.02 (+0.48%) | 2,544,900 |