Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.78 | 5.1 | 4.68 | 4.95 | 49.5 | +0.23 (+4.87%) | 99,100 |
31 Mar 2022 | USD | 4.9 | 4.95 | 4.681 | 4.72 | 47.2 | -0.14 (-2.88%) | 98,900 |
30 Mar 2022 | USD | 5 | 5.2 | 4.75 | 4.86 | 48.6 | +0.01 (+0.21%) | 184,200 |
29 Mar 2022 | USD | 4.355 | 5.03 | 4.21 | 4.85 | 48.5 | +0.65 (+15.48%) | 312,300 |
28 Mar 2022 | USD | 4.2 | 4.28 | 4.1 | 4.2 | 42 | +0.14 (+3.45%) | 34,500 |
25 Mar 2022 | USD | 4.2 | 4.2 | 3.82 | 4.06 | 40.6 | +0.11 (+2.78%) | 14,200 |
24 Mar 2022 | USD | 3.876 | 4.05 | 3.687 | 3.95 | 39.5 | +0.085 (+2.20%) | 36,200 |
23 Mar 2022 | USD | 4.03 | 4.03 | 3.61 | 3.865 | 38.65 | -0.185 (-4.57%) | 20,200 |
22 Mar 2022 | USD | 4.1 | 4.111 | 3.91 | 4.05 | 40.5 | +0.03 (+0.75%) | 19,000 |
21 Mar 2022 | USD | 4 | 4.16 | 3.89 | 4.02 | 40.2 | +0.03 (+0.75%) | 23,800 |
18 Mar 2022 | USD | 3.45 | 3.99 | 3.42 | 3.99 | 39.9 | +0.67 (+20.18%) | 101,400 |
17 Mar 2022 | USD | 3.28 | 3.42 | 3.236 | 3.32 | 33.2 | +0.29 (+9.57%) | 32,800 |
16 Mar 2022 | USD | 2.87 | 3.208 | 2.85 | 3.03 | 30.3 | +0.22 (+7.83%) | 18,300 |
15 Mar 2022 | USD | 3 | 3.063 | 2.81 | 2.81 | 28.1 | +0.04 (+1.44%) | 20,000 |
14 Mar 2022 | USD | 3.29 | 3.29 | 2.69 | 2.77 | 27.7 | -0.45 (-13.98%) | 56,100 |
11 Mar 2022 | USD | 3.265 | 3.38 | 3.05 | 3.22 | 32.2 | +0.1 (+3.21%) | 168,600 |
10 Mar 2022 | USD | 3.04 | 3.18 | 2.98 | 3.12 | 31.2 | +0.07 (+2.30%) | 3,400 |
9 Mar 2022 | USD | 3.124 | 3.199 | 3 | 3.05 | 30.5 | +0.05 (+1.67%) | 21,600 |
8 Mar 2022 | USD | 3.19 | 3.68 | 2.89 | 3 | 30 | +0.1 (+3.45%) | 26,600 |
7 Mar 2022 | USD | 3.09 | 3.28 | 2.85 | 2.9 | 29 | -0.21 (-6.75%) | 17,900 |
4 Mar 2022 | USD | 3.187 | 3.24 | 3.024 | 3.11 | 31.1 | -0.26 (-7.72%) | 9,500 |
3 Mar 2022 | USD | 3.056 | 3.37 | 3.056 | 3.37 | 33.7 | +0.03 (+0.90%) | 5,200 |
2 Mar 2022 | USD | 3.3 | 3.45 | 3.3 | 3.34 | 33.4 | +0.1 (+3.09%) | 7,600 |
1 Mar 2022 | USD | 3.13 | 3.45 | 3.13 | 3.24 | 32.4 | +0.13 (+4.18%) | 10,000 |
28 Feb 2022 | USD | 3.19 | 3.35 | 3.11 | 3.11 | 31.1 | -0.17 (-5.18%) | 6,700 |
25 Feb 2022 | USD | 3.19 | 3.51 | 3.18 | 3.28 | 32.8 | +0.15 (+4.79%) | 7,500 |
24 Feb 2022 | USD | 3.12 | 3.25 | 2.98 | 3.13 | 31.3 | -0.08 (-2.49%) | 40,200 |
23 Feb 2022 | USD | 3.4 | 3.559 | 3.2 | 3.21 | 32.1 | -0.12 (-3.60%) | 30,900 |
22 Feb 2022 | USD | 3.21 | 3.41 | 3.2 | 3.33 | 33.3 | +0.17 (+5.38%) | 14,700 |
18 Feb 2022 | USD | 3.23 | 3.25 | 3.06 | 3.16 | 31.6 | -0.13 (-3.95%) | 19,100 |