Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 3.81 | 3.94 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 3,860,800 |
31 Mar 2022 | USD | 4 | 4.045 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 4,855,400 |
30 Mar 2022 | USD | 4.13 | 4.21 | 3.96 | 4 | 4 | -0.23 (-5.44%) | 6,425,500 |
29 Mar 2022 | USD | 4.225 | 4.25 | 4.02 | 4.23 | 4.23 | +0.01 (+0.24%) | 6,695,200 |
28 Mar 2022 | USD | 4.07 | 4.38 | 3.99 | 4.22 | 4.22 | +0.49 (+13.14%) | 11,099,300 |
25 Mar 2022 | USD | 4.03 | 4.065 | 3.65 | 3.73 | 3.73 | -0.24 (-6.05%) | 6,459,100 |
24 Mar 2022 | USD | 3.76 | 3.99 | 3.64 | 3.97 | 3.97 | +0.28 (+7.59%) | 5,578,300 |
23 Mar 2022 | USD | 3.7 | 3.87 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 3,549,100 |
22 Mar 2022 | USD | 3.85 | 3.98 | 3.72 | 3.75 | 3.75 | +0.1 (+2.74%) | 5,257,900 |
21 Mar 2022 | USD | 3.83 | 3.89 | 3.61 | 3.65 | 3.65 | -0.23 (-5.93%) | 4,568,400 |
18 Mar 2022 | USD | 3.73 | 3.99 | 3.64 | 3.88 | 3.88 | +0.07 (+1.84%) | 6,160,100 |
17 Mar 2022 | USD | 3.51 | 3.81 | 3.46 | 3.81 | 3.81 | +0.3 (+8.55%) | 4,333,300 |
16 Mar 2022 | USD | 3.39 | 3.519 | 3.29 | 3.51 | 3.51 | +0.18 (+5.41%) | 5,207,000 |
15 Mar 2022 | USD | 3.2 | 3.34 | 3.1 | 3.33 | 3.33 | +0.15 (+4.72%) | 2,694,300 |
14 Mar 2022 | USD | 3.19 | 3.315 | 3.085 | 3.18 | 3.18 | -0.07 (-2.15%) | 3,197,500 |
11 Mar 2022 | USD | 3.54 | 3.54 | 3.23 | 3.25 | 3.25 | -0.21 (-6.07%) | 2,651,300 |
10 Mar 2022 | USD | 3.44 | 3.51 | 3.37 | 3.46 | 3.46 | -0.17 (-4.68%) | 3,722,900 |
9 Mar 2022 | USD | 3.62 | 3.73 | 3.54 | 3.63 | 3.63 | +0.29 (+8.68%) | 6,128,800 |
8 Mar 2022 | USD | 3.23 | 3.46 | 3.18 | 3.34 | 3.34 | +0.11 (+3.41%) | 5,648,600 |
7 Mar 2022 | USD | 3.45 | 3.579 | 3.19 | 3.23 | 3.23 | -0.21 (-6.10%) | 5,794,300 |
4 Mar 2022 | USD | 3.56 | 3.68 | 3.39 | 3.44 | 3.44 | -0.3 (-8.02%) | 5,089,800 |
3 Mar 2022 | USD | 4.06 | 4.06 | 3.72 | 3.74 | 3.74 | -0.32 (-7.88%) | 4,843,000 |
2 Mar 2022 | USD | 4 | 4.27 | 3.87 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,702,600 |
1 Mar 2022 | USD | 4.01 | 4.05 | 3.78 | 4.03 | 4.03 | +0.26 (+6.90%) | 10,369,100 |
28 Feb 2022 | USD | 3.28 | 3.79 | 3.26 | 3.77 | 3.77 | +0.48 (+14.59%) | 10,272,400 |
25 Feb 2022 | USD | 3.42 | 3.51 | 3.25 | 3.29 | 3.29 | -0.1 (-2.95%) | 4,534,700 |
24 Feb 2022 | USD | 2.8 | 3.425 | 2.75 | 3.39 | 3.39 | +0.33 (+10.78%) | 7,078,500 |
23 Feb 2022 | USD | 3.37 | 3.409 | 3.06 | 3.06 | 3.06 | -0.12 (-3.77%) | 5,219,400 |
22 Feb 2022 | USD | 3.27 | 3.34 | 3.09 | 3.18 | 3.18 | -0.27 (-7.83%) | 6,635,600 |
18 Feb 2022 | USD | 3.65 | 3.65 | 3.36 | 3.45 | 3.45 | -0.18 (-4.96%) | 4,781,000 |