Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.4 | 3.47 | 3.22 | 3.26 | 3.26 | -0.14 (-4.12%) | 293,400 |
24 Mar 2022 | USD | 3.34 | 3.46 | 3.31 | 3.4 | 3.4 | +0.12 (+3.66%) | 397,600 |
23 Mar 2022 | USD | 3.48 | 3.52 | 3.27 | 3.28 | 3.28 | -0.2 (-5.75%) | 391,700 |
22 Mar 2022 | USD | 3.42 | 3.54 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 420,500 |
21 Mar 2022 | USD | 3.79 | 3.79 | 3.34 | 3.42 | 3.42 | -0.35 (-9.28%) | 403,600 |
18 Mar 2022 | USD | 3.96 | 4.14 | 3.72 | 3.77 | 3.77 | -0.13 (-3.33%) | 1,878,900 |
17 Mar 2022 | USD | 3.79 | 3.91 | 3.75 | 3.9 | 3.9 | +0.1 (+2.63%) | 369,100 |
16 Mar 2022 | USD | 3.66 | 3.8 | 3.51 | 3.8 | 3.8 | +0.2 (+5.56%) | 455,400 |
15 Mar 2022 | USD | 3.72 | 3.75 | 3.49 | 3.6 | 3.6 | -0.09 (-2.44%) | 376,400 |
14 Mar 2022 | USD | 4.41 | 4.535 | 3.64 | 3.69 | 3.69 | -0.74 (-16.70%) | 576,300 |
11 Mar 2022 | USD | 4.52 | 4.6 | 4.35 | 4.43 | 4.43 | -0.02 (-0.45%) | 219,800 |
10 Mar 2022 | USD | 4.65 | 4.74 | 4.29 | 4.45 | 4.45 | -0.32 (-6.71%) | 181,600 |
9 Mar 2022 | USD | 4.73 | 4.865 | 4.67 | 4.77 | 4.77 | +0.12 (+2.58%) | 263,100 |
8 Mar 2022 | USD | 4.31 | 4.69 | 4.18 | 4.65 | 4.65 | +0.3 (+6.90%) | 433,300 |
7 Mar 2022 | USD | 4.33 | 4.55 | 4.2 | 4.35 | 4.35 | +0.03 (+0.69%) | 212,100 |
4 Mar 2022 | USD | 4.33 | 4.545 | 4.24 | 4.32 | 4.32 | -0.06 (-1.37%) | 267,500 |
3 Mar 2022 | USD | 4.67 | 4.67 | 4.17 | 4.38 | 4.38 | -0.23 (-4.99%) | 638,700 |
2 Mar 2022 | USD | 4.77 | 4.89 | 4.56 | 4.61 | 4.61 | -0.12 (-2.54%) | 750,900 |
1 Mar 2022 | USD | 4.85 | 5.28 | 4.65 | 4.73 | 4.73 | -0.125 (-2.57%) | 584,400 |
28 Feb 2022 | USD | 5.14 | 5.14 | 4.85 | 4.855 | 4.855 | -0.285 (-5.54%) | 299,300 |
25 Feb 2022 | USD | 5.68 | 5.68 | 5.04 | 5.14 | 5.14 | -0.46 (-8.21%) | 254,800 |
24 Feb 2022 | USD | 5.14 | 5.6 | 5.14 | 5.6 | 5.6 | +0.16 (+2.94%) | 597,600 |
23 Feb 2022 | USD | 5.86 | 6.34 | 5.41 | 5.44 | 5.44 | -0.39 (-6.69%) | 282,900 |
22 Feb 2022 | USD | 6.02 | 6.24 | 5.8 | 5.83 | 5.83 | -0.31 (-5.05%) | 243,300 |
18 Feb 2022 | USD | 6.06 | 6.345 | 6 | 6.14 | 6.14 | +0.09 (+1.49%) | 184,600 |
17 Feb 2022 | USD | 6.49 | 6.51 | 5.96 | 6.05 | 6.05 | -0.58 (-8.75%) | 229,300 |
16 Feb 2022 | USD | 6.89 | 6.9 | 6.45 | 6.63 | 6.63 | -0.36 (-5.15%) | 214,300 |
15 Feb 2022 | USD | 6.74 | 7.09 | 6.66 | 6.99 | 6.99 | +0.39 (+5.91%) | 238,800 |
14 Feb 2022 | USD | 6.91 | 6.935 | 6.54 | 6.6 | 6.6 | -0.34 (-4.90%) | 204,200 |
11 Feb 2022 | USD | 7.58 | 7.64 | 6.86 | 6.94 | 6.94 | -0.47 (-6.34%) | 227,400 |