Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.59 | 4.62 | 4.54 | 4.55 | 4.55 | -0.05 (-1.09%) | 1,259,000 |
24 Mar 2022 | USD | 4.47 | 4.6 | 4.37 | 4.6 | 4.6 | +0.13 (+2.91%) | 3,334,000 |
23 Mar 2022 | USD | 4.57 | 4.61 | 4.47 | 4.47 | 4.47 | -0.15 (-3.25%) | 1,317,700 |
22 Mar 2022 | USD | 4.53 | 4.69 | 4.52 | 4.62 | 4.62 | +0.12 (+2.67%) | 2,442,800 |
21 Mar 2022 | USD | 4.54 | 4.61 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 1,152,600 |
18 Mar 2022 | USD | 4.46 | 4.63 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 2,880,900 |
17 Mar 2022 | USD | 4.42 | 4.48 | 4.39 | 4.46 | 4.46 | 0.0 (0.0%) | 1,268,100 |
16 Mar 2022 | USD | 4.41 | 4.53 | 4.36 | 4.46 | 4.46 | +0.08 (+1.83%) | 1,367,500 |
15 Mar 2022 | USD | 4.33 | 4.46 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 1,662,000 |
14 Mar 2022 | USD | 4.3 | 4.38 | 4.27 | 4.33 | 4.33 | +0.07 (+1.64%) | 1,439,500 |
11 Mar 2022 | USD | 4.35 | 4.38 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 2,286,500 |
10 Mar 2022 | USD | 4.36 | 4.4 | 4.25 | 4.31 | 4.31 | -0.13 (-2.93%) | 1,222,500 |
9 Mar 2022 | USD | 4.42 | 4.51 | 4.4 | 4.44 | 4.44 | +0.11 (+2.54%) | 2,381,600 |
8 Mar 2022 | USD | 4.29 | 4.44 | 4.23 | 4.33 | 4.33 | +0.04 (+0.93%) | 2,141,500 |
7 Mar 2022 | USD | 4.42 | 4.44 | 4.28 | 4.29 | 4.29 | -0.13 (-2.94%) | 2,850,200 |
4 Mar 2022 | USD | 4.52 | 4.53 | 4.4 | 4.42 | 4.42 | -0.15 (-3.28%) | 1,579,000 |
3 Mar 2022 | USD | 4.64 | 4.66 | 4.54 | 4.57 | 4.57 | -0.07 (-1.51%) | 1,273,300 |
2 Mar 2022 | USD | 4.65 | 4.74 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 2,337,700 |
1 Mar 2022 | USD | 4.58 | 4.65 | 4.52 | 4.63 | 4.63 | +0.05 (+1.09%) | 2,161,900 |
28 Feb 2022 | USD | 4.61 | 4.62 | 4.52 | 4.58 | 4.58 | -0.07 (-1.51%) | 2,177,500 |
25 Feb 2022 | USD | 4.59 | 4.67 | 4.55 | 4.65 | 4.65 | +0.04 (+0.87%) | 2,704,200 |
24 Feb 2022 | USD | 4.39 | 4.62 | 4.31 | 4.61 | 4.61 | +0.08 (+1.77%) | 2,230,300 |
23 Feb 2022 | USD | 4.64 | 4.64 | 4.52 | 4.53 | 4.53 | -0.08 (-1.74%) | 2,606,300 |
22 Feb 2022 | USD | 4.66 | 4.72 | 4.58 | 4.61 | 4.61 | -0.09 (-1.91%) | 2,787,100 |
18 Feb 2022 | USD | 4.57 | 4.79 | 4.55 | 4.7 | 4.7 | +0.07 (+1.51%) | 2,960,100 |
17 Feb 2022 | USD | 4.54 | 4.76 | 4.5 | 4.63 | 4.63 | +0.1 (+2.21%) | 4,116,600 |
16 Feb 2022 | USD | 4.59 | 4.63 | 4.3 | 4.53 | 4.53 | -0.08 (-1.74%) | 3,364,000 |
15 Feb 2022 | USD | 4.38 | 4.62 | 4.38 | 4.61 | 4.61 | +0.33 (+7.71%) | 5,292,700 |
14 Feb 2022 | USD | 4.26 | 4.29 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,810,600 |
11 Feb 2022 | USD | 4.3 | 4.37 | 4.22 | 4.25 | 4.25 | -0.06 (-1.39%) | 1,269,900 |