Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.44 | 4.485 | 4.33 | 4.41 | 4.41 | -0.05 (-1.12%) | 146,800 |
31 Mar 2022 | USD | 4.4 | 4.5 | 4.37 | 4.46 | 4.46 | +0.07 (+1.59%) | 85,900 |
30 Mar 2022 | USD | 4.47 | 4.55 | 4.31 | 4.39 | 4.39 | -0.07 (-1.57%) | 72,900 |
29 Mar 2022 | USD | 4.49 | 4.67 | 4.3 | 4.46 | 4.46 | 0.0 (0.0%) | 74,800 |
28 Mar 2022 | USD | 4.53 | 4.57 | 4.12 | 4.46 | 4.46 | -0.08 (-1.76%) | 80,900 |
25 Mar 2022 | USD | 4.78 | 4.78 | 4.465 | 4.54 | 4.54 | -0.21 (-4.42%) | 53,600 |
24 Mar 2022 | USD | 4.86 | 4.88 | 4.67 | 4.75 | 4.75 | -0.13 (-2.66%) | 52,100 |
23 Mar 2022 | USD | 5.09 | 5.09 | 4.7 | 4.88 | 4.88 | -0.24 (-4.69%) | 101,400 |
22 Mar 2022 | USD | 5.5 | 5.58 | 5.035 | 5.12 | 5.12 | -0.4 (-7.25%) | 69,200 |
21 Mar 2022 | USD | 5.6 | 5.7 | 5.44 | 5.52 | 5.52 | -0.1 (-1.78%) | 55,800 |
18 Mar 2022 | USD | 5.41 | 5.69 | 5.26 | 5.62 | 5.62 | +0.21 (+3.88%) | 148,000 |
17 Mar 2022 | USD | 5.48 | 5.58 | 5.12 | 5.41 | 5.41 | -0.13 (-2.35%) | 61,100 |
16 Mar 2022 | USD | 5.87 | 5.97 | 5.31 | 5.54 | 5.54 | -0.3 (-5.14%) | 80,300 |
15 Mar 2022 | USD | 6.48 | 6.48 | 5.71 | 5.84 | 5.84 | -0.6 (-9.32%) | 82,500 |
14 Mar 2022 | USD | 6.47 | 6.57 | 6.31 | 6.44 | 6.44 | -0.12 (-1.83%) | 132,000 |
11 Mar 2022 | USD | 6.84 | 6.85 | 6.31 | 6.56 | 6.56 | -0.15 (-2.24%) | 96,400 |
10 Mar 2022 | USD | 6.63 | 6.8 | 6.54 | 6.71 | 6.71 | -0.12 (-1.76%) | 131,300 |
9 Mar 2022 | USD | 6.68 | 6.95 | 6.54 | 6.83 | 6.83 | +0.25 (+3.80%) | 58,600 |
8 Mar 2022 | USD | 6.4 | 6.85 | 6.23 | 6.58 | 6.58 | +0.18 (+2.81%) | 90,000 |
7 Mar 2022 | USD | 6.44 | 6.58 | 6.014 | 6.4 | 6.4 | +0.05 (+0.79%) | 72,400 |
4 Mar 2022 | USD | 5.93 | 6.6 | 5.91 | 6.35 | 6.35 | +0.45 (+7.63%) | 112,100 |
3 Mar 2022 | USD | 6.1 | 6.1 | 5.74 | 5.9 | 5.9 | -0.1 (-1.67%) | 132,100 |
2 Mar 2022 | USD | 5.98 | 6.195 | 5.77 | 6 | 6 | +0.07 (+1.18%) | 46,400 |
1 Mar 2022 | USD | 6.06 | 6.4 | 5.82 | 5.93 | 5.93 | -0.48 (-7.49%) | 80,700 |
28 Feb 2022 | USD | 6.77 | 7.12 | 6.36 | 6.41 | 6.41 | -0.47 (-6.83%) | 120,400 |
25 Feb 2022 | USD | 6.46 | 7.03 | 6.37 | 6.88 | 6.88 | +0.45 (+7.00%) | 219,400 |
24 Feb 2022 | USD | 5.65 | 6.5 | 5.65 | 6.43 | 6.43 | +0.39 (+6.46%) | 69,900 |
23 Feb 2022 | USD | 6.13 | 6.2 | 5.905 | 6.04 | 6.04 | -0.03 (-0.49%) | 69,400 |
22 Feb 2022 | USD | 6.08 | 6.39 | 5.84 | 6.07 | 6.07 | -0.16 (-2.57%) | 131,800 |
18 Feb 2022 | USD | 6.48 | 6.51 | 6.01 | 6.23 | 6.23 | -0.37 (-5.61%) | 154,000 |