Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 5.42 | 5.43 | 5.21 | 5.26 | 5.26 | -0.16 (-2.95%) | 649,700 |
30 Mar 2022 | USD | 5.54 | 5.748 | 5.42 | 5.42 | 5.42 | -0.12 (-2.17%) | 1,049,500 |
29 Mar 2022 | USD | 5.52 | 5.565 | 5.35 | 5.54 | 5.54 | +0.09 (+1.65%) | 3,031,700 |
28 Mar 2022 | USD | 5.45 | 5.58 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 607,900 |
25 Mar 2022 | USD | 5.61 | 5.73 | 5.381 | 5.41 | 5.41 | -0.14 (-2.52%) | 961,700 |
24 Mar 2022 | USD | 5.6 | 5.695 | 5.455 | 5.55 | 5.55 | -0.04 (-0.72%) | 1,895,900 |
23 Mar 2022 | USD | 5.67 | 5.715 | 5.41 | 5.59 | 5.59 | -0.15 (-2.61%) | 997,300 |
22 Mar 2022 | USD | 5.83 | 6 | 5.72 | 5.74 | 5.74 | -0.14 (-2.38%) | 2,491,400 |
21 Mar 2022 | USD | 5.73 | 6.105 | 5.73 | 5.88 | 5.88 | -0.06 (-1.01%) | 3,296,500 |
18 Mar 2022 | USD | 5.17 | 6.05 | 5.17 | 5.94 | 5.94 | +0.63 (+11.86%) | 4,357,300 |
17 Mar 2022 | USD | 5.11 | 5.36 | 5.07 | 5.31 | 5.31 | +0.2 (+3.91%) | 2,767,800 |
16 Mar 2022 | USD | 5.08 | 5.27 | 4.935 | 5.11 | 5.11 | +0.1 (+2.00%) | 3,007,000 |
15 Mar 2022 | USD | 5 | 5.16 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,017,000 |
14 Mar 2022 | USD | 5.3 | 5.37 | 4.98 | 5.03 | 5.03 | -0.29 (-5.45%) | 1,408,100 |
11 Mar 2022 | USD | 5.52 | 5.65 | 5.31 | 5.32 | 5.32 | -0.16 (-2.92%) | 1,240,800 |
10 Mar 2022 | USD | 5.36 | 5.55 | 5.32 | 5.48 | 5.48 | -0.02 (-0.36%) | 1,094,300 |
9 Mar 2022 | USD | 5.49 | 5.67 | 5.46 | 5.5 | 5.5 | +0.14 (+2.61%) | 1,268,200 |
8 Mar 2022 | USD | 5.55 | 5.575 | 5.355 | 5.36 | 5.36 | -0.21 (-3.77%) | 1,400,300 |
7 Mar 2022 | USD | 4.95 | 5.88 | 4.94 | 5.57 | 5.57 | +0.5 (+9.86%) | 3,081,200 |
4 Mar 2022 | USD | 5.16 | 5.217 | 4.98 | 5.07 | 5.07 | -0.14 (-2.69%) | 655,100 |
3 Mar 2022 | USD | 5.51 | 5.54 | 5.16 | 5.21 | 5.21 | -0.28 (-5.10%) | 596,500 |
2 Mar 2022 | USD | 5.47 | 5.59 | 5.375 | 5.49 | 5.49 | +0.02 (+0.37%) | 888,800 |
1 Mar 2022 | USD | 5.64 | 5.7 | 5.4 | 5.47 | 5.47 | -0.17 (-3.01%) | 756,400 |
28 Feb 2022 | USD | 5.45 | 5.64 | 5.42 | 5.64 | 5.64 | +0.15 (+2.73%) | 999,100 |
25 Feb 2022 | USD | 5.5 | 5.57 | 5.36 | 5.49 | 5.49 | +0.02 (+0.37%) | 1,403,600 |
24 Feb 2022 | USD | 5 | 5.58 | 4.92 | 5.47 | 5.47 | +0.09 (+1.67%) | 2,399,500 |
23 Feb 2022 | USD | 5.72 | 5.72 | 5.37 | 5.38 | 5.38 | -0.27 (-4.78%) | 539,100 |
22 Feb 2022 | USD | 5.64 | 5.831 | 5.61 | 5.65 | 5.65 | -0.09 (-1.57%) | 691,500 |
18 Feb 2022 | USD | 5.86 | 5.89 | 5.7 | 5.74 | 5.74 | -0.16 (-2.71%) | 706,600 |
17 Feb 2022 | USD | 6.1 | 6.12 | 5.88 | 5.9 | 5.9 | -0.22 (-3.59%) | 544,200 |