Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 4.08 | 4.175 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 48,100 |
22 Apr 2022 | USD | 3.98 | 4.07 | 3.95 | 4.06 | 4.06 | +0.06 (+1.50%) | 30,300 |
21 Apr 2022 | USD | 4.23 | 4.23 | 3.98 | 4 | 4 | -0.17 (-4.08%) | 46,800 |
20 Apr 2022 | USD | 4.13 | 4.25 | 4.078 | 4.17 | 4.17 | +0.02 (+0.48%) | 37,300 |
19 Apr 2022 | USD | 3.88 | 4.2 | 3.88 | 4.15 | 4.15 | +0.23 (+5.87%) | 78,300 |
18 Apr 2022 | USD | 4.06 | 4.1 | 3.846 | 3.92 | 3.92 | -0.11 (-2.73%) | 50,500 |
14 Apr 2022 | USD | 4.09 | 4.17 | 3.95 | 4.03 | 4.03 | +0.13 (+3.33%) | 150,100 |
13 Apr 2022 | USD | 3.76 | 3.92 | 3.709 | 3.9 | 3.9 | +0.19 (+5.12%) | 69,000 |
12 Apr 2022 | USD | 3.65 | 3.85 | 3.61 | 3.71 | 3.71 | +0.03 (+0.82%) | 63,400 |
11 Apr 2022 | USD | 3.65 | 3.762 | 3.61 | 3.68 | 3.68 | -0.02 (-0.54%) | 66,500 |
8 Apr 2022 | USD | 3.82 | 3.82 | 3.67 | 3.7 | 3.7 | -0.1 (-2.63%) | 78,500 |
7 Apr 2022 | USD | 3.77 | 3.85 | 3.673 | 3.8 | 3.8 | -0.02 (-0.52%) | 121,600 |
6 Apr 2022 | USD | 4 | 4 | 3.75 | 3.82 | 3.82 | -0.19 (-4.74%) | 132,600 |
5 Apr 2022 | USD | 4.07 | 4.14 | 3.94 | 4.01 | 4.01 | -0.1 (-2.43%) | 35,900 |
4 Apr 2022 | USD | 4.04 | 4.15 | 3.89 | 4.11 | 4.11 | +0.21 (+5.38%) | 55,500 |
1 Apr 2022 | USD | 4.2 | 4.2 | 3.9 | 3.9 | 3.9 | -0.27 (-6.47%) | 110,300 |
31 Mar 2022 | USD | 4.28 | 4.28 | 4.09 | 4.17 | 4.17 | -0.07 (-1.65%) | 46,500 |
30 Mar 2022 | USD | 4.24 | 4.301 | 4.17 | 4.24 | 4.24 | -0.03 (-0.70%) | 75,400 |
29 Mar 2022 | USD | 4.49 | 4.6 | 4.26 | 4.27 | 4.27 | -0.23 (-5.11%) | 84,000 |
28 Mar 2022 | USD | 4.26 | 4.5 | 4.26 | 4.5 | 4.5 | +0.17 (+3.93%) | 75,100 |
25 Mar 2022 | USD | 4.28 | 4.375 | 4.185 | 4.33 | 4.33 | +0.04 (+0.93%) | 38,000 |
24 Mar 2022 | USD | 4.27 | 4.33 | 4.16 | 4.29 | 4.29 | +0.1 (+2.39%) | 66,900 |
23 Mar 2022 | USD | 4.18 | 4.28 | 4.133 | 4.19 | 4.19 | +0.02 (+0.48%) | 80,900 |
22 Mar 2022 | USD | 4.38 | 4.38 | 4.1 | 4.17 | 4.17 | -0.13 (-3.02%) | 104,200 |
21 Mar 2022 | USD | 4.3 | 4.328 | 4.175 | 4.3 | 4.3 | +0.09 (+2.14%) | 107,600 |
18 Mar 2022 | USD | 4.75 | 4.76 | 4.145 | 4.21 | 4.21 | -0.44 (-9.46%) | 130,300 |
17 Mar 2022 | USD | 4.59 | 4.67 | 4.501 | 4.65 | 4.65 | +0.07 (+1.53%) | 21,800 |
16 Mar 2022 | USD | 4.38 | 4.6 | 4.355 | 4.58 | 4.58 | +0.31 (+7.26%) | 73,600 |
15 Mar 2022 | USD | 4.23 | 4.45 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 55,500 |
14 Mar 2022 | USD | 4.53 | 4.567 | 4.2 | 4.24 | 4.24 | -0.3 (-6.61%) | 69,500 |