Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 5.5 | 5.5 | 5.02 | 5.06 | 5.06 | -0.38 (-6.99%) | 57,200 |
28 Mar 2022 | USD | 4.88 | 5.48 | 4.76 | 5.44 | 5.44 | +0.52 (+10.57%) | 72,500 |
25 Mar 2022 | USD | 5.03 | 5.0313 | 4.7201 | 4.92 | 4.92 | -0.07 (-1.40%) | 19,800 |
24 Mar 2022 | USD | 4.17 | 5 | 4.17 | 4.99 | 4.99 | +0.79 (+18.81%) | 37,700 |
23 Mar 2022 | USD | 4.32 | 4.336 | 4.07 | 4.2 | 4.2 | -0.09 (-2.10%) | 47,400 |
22 Mar 2022 | USD | 4.5 | 4.5 | 4.07 | 4.29 | 4.29 | -0.01 (-0.23%) | 21,100 |
21 Mar 2022 | USD | 4.5 | 4.54 | 4.1501 | 4.3 | 4.3 | +0.09 (+2.14%) | 30,800 |
18 Mar 2022 | USD | 4.12 | 4.24 | 3.8763 | 4.21 | 4.21 | +0.19 (+4.73%) | 36,700 |
17 Mar 2022 | USD | 3.98 | 4.09 | 3.8753 | 4.02 | 4.02 | +0.11 (+2.81%) | 9,800 |
16 Mar 2022 | USD | 4 | 4.0902 | 3.82 | 3.91 | 3.91 | -0.03 (-0.76%) | 19,200 |
15 Mar 2022 | USD | 4.07 | 4.07 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 17,700 |
14 Mar 2022 | USD | 4.16 | 4.2382 | 3.96 | 3.96 | 3.96 | -0.24 (-5.71%) | 12,000 |
11 Mar 2022 | USD | 4.41 | 4.41 | 4.07 | 4.2 | 4.2 | -0.03 (-0.71%) | 19,000 |
10 Mar 2022 | USD | 4.36 | 4.425 | 3.99 | 4.23 | 4.23 | +0.07 (+1.68%) | 44,600 |
9 Mar 2022 | USD | 4.07 | 4.2 | 3.9 | 4.16 | 4.16 | +0.16 (+4%) | 34,200 |
8 Mar 2022 | USD | 3.98 | 4.1398 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 35,400 |
7 Mar 2022 | USD | 4.67 | 4.71 | 3.88 | 3.98 | 3.98 | -0.73 (-15.50%) | 86,100 |
4 Mar 2022 | USD | 5.55 | 5.68 | 4.61 | 4.71 | 4.71 | -0.94 (-16.64%) | 66,600 |
3 Mar 2022 | USD | 5.64 | 5.69 | 5.26 | 5.65 | 5.65 | -0.03 (-0.53%) | 96,700 |
2 Mar 2022 | USD | 5.74 | 5.74 | 5.36 | 5.68 | 5.68 | -0.01 (-0.18%) | 94,400 |
1 Mar 2022 | USD | 5.64 | 5.74 | 5.54 | 5.69 | 5.69 | +0.13 (+2.34%) | 75,500 |
28 Feb 2022 | USD | 5.51 | 5.62 | 5.25 | 5.56 | 5.56 | +0.1 (+1.83%) | 84,100 |
25 Feb 2022 | USD | 5.33 | 5.5 | 5.1901 | 5.46 | 5.46 | +0.195 (+3.70%) | 107,200 |
24 Feb 2022 | USD | 5.1 | 5.29 | 5.09 | 5.265 | 5.265 | +0.045 (+0.86%) | 69,500 |
23 Feb 2022 | USD | 5.12 | 5.24 | 5 | 5.22 | 5.22 | +0.17 (+3.37%) | 64,200 |
22 Feb 2022 | USD | 5.03 | 5.1 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 95,900 |
18 Feb 2022 | USD | 4.65 | 5.05 | 4.5004 | 5 | 5 | +0.59 (+13.38%) | 170,800 |
17 Feb 2022 | USD | 4.75 | 5.08 | 4.23 | 4.41 | 4.41 | -0.42 (-8.70%) | 223,500 |
16 Feb 2022 | USD | 4.36 | 4.87 | 4.2 | 4.83 | 4.83 | +0.58 (+13.65%) | 243,500 |
15 Feb 2022 | USD | 4.02 | 4.27 | 3.86 | 4.25 | 4.25 | +0.23 (+5.72%) | 82,500 |