Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 5.01 | 5.76 | 4.92 | 5.63 | 5.63 | +0.67 (+13.51%) | 85,600 |
16 Mar 2022 | USD | 5.52 | 5.59 | 4.9 | 4.96 | 4.96 | -0.64 (-11.43%) | 139,800 |
15 Mar 2022 | USD | 6.26 | 6.38 | 5.35 | 5.6 | 5.6 | -0.75 (-11.81%) | 289,900 |
14 Mar 2022 | USD | 5.75 | 7.18 | 5.71 | 6.35 | 6.35 | +0.6 (+10.43%) | 1,910,400 |
11 Mar 2022 | USD | 5.27 | 6.15 | 4.67 | 5.75 | 5.75 | +0.59 (+11.43%) | 412,600 |
10 Mar 2022 | USD | 4.63 | 5.3 | 4.6 | 5.16 | 5.16 | +0.54 (+11.69%) | 280,400 |
9 Mar 2022 | USD | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | +0.04 (+0.87%) | 10,700 |
8 Mar 2022 | USD | 4.63 | 4.65 | 4.41 | 4.58 | 4.58 | +0.06 (+1.33%) | 26,300 |
7 Mar 2022 | USD | 4.4 | 4.9 | 4.39 | 4.52 | 4.52 | +0.15 (+3.43%) | 128,100 |
4 Mar 2022 | USD | 4.09 | 4.56 | 3.96 | 4.37 | 4.37 | +0.28 (+6.85%) | 56,600 |
3 Mar 2022 | USD | 4.1 | 4.1 | 4.01 | 4.09 | 4.09 | -0.01 (-0.24%) | 4,800 |
2 Mar 2022 | USD | 3.93 | 4.1 | 3.93 | 4.1 | 4.1 | +0.1 (+2.50%) | 500 |
1 Mar 2022 | USD | 3.91 | 4.04 | 3.88 | 4 | 4 | -0.06 (-1.48%) | 15,300 |
28 Feb 2022 | USD | 3.95 | 4.11 | 3.91 | 4.06 | 4.06 | +0.14 (+3.57%) | 2,300 |
25 Feb 2022 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 300 |
24 Feb 2022 | USD | 3.88 | 4.09 | 3.88 | 4 | 4 | -0.06 (-1.48%) | 6,400 |
23 Feb 2022 | USD | 3.96 | 4.12 | 3.95 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,900 |
22 Feb 2022 | USD | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 3,000 |
18 Feb 2022 | USD | 4.05 | 4.17 | 3.96 | 4.16 | 4.16 | +0.13 (+3.23%) | 2,600 |
17 Feb 2022 | USD | 4.1 | 4.17 | 4.02 | 4.03 | 4.03 | -0.16 (-3.82%) | 7,600 |
16 Feb 2022 | USD | 3.97 | 4.23 | 3.97 | 4.19 | 4.19 | +0.14 (+3.46%) | 53,200 |
15 Feb 2022 | USD | 3.9 | 4.16 | 3.87 | 4.05 | 4.05 | +0.09 (+2.27%) | 15,500 |
14 Feb 2022 | USD | 3.77 | 4.1 | 3.77 | 3.96 | 3.96 | -0.17 (-4.12%) | 12,500 |
11 Feb 2022 | USD | 4.13 | 4.19 | 3.96 | 4.13 | 4.13 | -0.05 (-1.20%) | 6,000 |
10 Feb 2022 | USD | 4.22 | 4.25 | 3.95 | 4.18 | 4.18 | -0.08 (-1.88%) | 23,000 |
9 Feb 2022 | USD | 3.87 | 4.33 | 3.87 | 4.26 | 4.26 | +0.46 (+12.11%) | 57,400 |
8 Feb 2022 | USD | 3.5 | 4.05 | 3.38 | 3.8 | 3.8 | +0.52 (+15.85%) | 172,900 |
7 Feb 2022 | USD | 3.3 | 3.38 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,000 |
4 Feb 2022 | USD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 62 |
3 Feb 2022 | USD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 200 |