Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 6.12 | 6.12 | 5.69 | 5.71 | 5.71 | -0.4 (-6.55%) | 75,109 |
24 Mar 2022 | USD | 6.61 | 6.69 | 6.03 | 6.11 | 6.11 | -0.4 (-6.14%) | 113,000 |
23 Mar 2022 | USD | 6.4 | 6.8 | 6.26 | 6.51 | 6.51 | +0.1 (+1.56%) | 97,500 |
22 Mar 2022 | USD | 6.36 | 6.47 | 6.3 | 6.41 | 6.41 | +0.11 (+1.75%) | 76,300 |
21 Mar 2022 | USD | 6.61 | 6.73 | 5.855 | 6.3 | 6.3 | -0.22 (-3.37%) | 204,800 |
18 Mar 2022 | USD | 6.09 | 6.68 | 6.09 | 6.52 | 6.52 | +0.66 (+11.26%) | 278,400 |
17 Mar 2022 | USD | 5.22 | 5.91 | 5.22 | 5.86 | 5.86 | +0.64 (+12.26%) | 138,700 |
16 Mar 2022 | USD | 4.97 | 5.24 | 4.9 | 5.22 | 5.22 | +0.35 (+7.19%) | 114,700 |
15 Mar 2022 | USD | 4.79 | 4.96 | 4.61 | 4.87 | 4.87 | +0.16 (+3.40%) | 87,500 |
14 Mar 2022 | USD | 4.64 | 5.085 | 4.6 | 4.71 | 4.71 | +0.2 (+4.43%) | 154,800 |
11 Mar 2022 | USD | 4.59 | 4.8 | 4.26 | 4.51 | 4.51 | +0.13 (+2.97%) | 145,700 |
10 Mar 2022 | USD | 4.61 | 4.61 | 4.26 | 4.38 | 4.38 | -0.3 (-6.41%) | 104,600 |
9 Mar 2022 | USD | 4.47 | 4.81 | 4.47 | 4.68 | 4.68 | +0.34 (+7.83%) | 83,500 |
8 Mar 2022 | USD | 4.34 | 4.6 | 4.115 | 4.34 | 4.34 | +0.04 (+0.93%) | 70,700 |
7 Mar 2022 | USD | 4.34 | 4.42 | 4.13 | 4.3 | 4.3 | -0.03 (-0.69%) | 115,800 |
4 Mar 2022 | USD | 4.38 | 4.598 | 4.26 | 4.33 | 4.33 | -0.15 (-3.35%) | 81,100 |
3 Mar 2022 | USD | 4.89 | 4.89 | 4.315 | 4.48 | 4.48 | -0.33 (-6.86%) | 95,500 |
2 Mar 2022 | USD | 4.98 | 4.98 | 4.504 | 4.81 | 4.81 | -0.18 (-3.61%) | 188,900 |
1 Mar 2022 | USD | 4.69 | 5.15 | 4.69 | 4.99 | 4.99 | +0.27 (+5.72%) | 201,400 |
28 Feb 2022 | USD | 5 | 5.082 | 4.64 | 4.72 | 4.72 | -0.3 (-5.98%) | 176,000 |
25 Feb 2022 | USD | 4.35 | 5.21 | 4.28 | 5.02 | 5.02 | +0.6 (+13.57%) | 291,900 |
24 Feb 2022 | USD | 4.44 | 4.75 | 4.2 | 4.42 | 4.42 | -0.21 (-4.54%) | 414,400 |
23 Feb 2022 | USD | 4.91 | 5.1 | 4.61 | 4.63 | 4.63 | -0.21 (-4.34%) | 114,400 |
22 Feb 2022 | USD | 4.62 | 5.11 | 4.44 | 4.84 | 4.84 | +0.13 (+2.76%) | 156,000 |
18 Feb 2022 | USD | 4.89 | 5.03 | 4.541 | 4.71 | 4.71 | -0.25 (-5.04%) | 149,500 |
17 Feb 2022 | USD | 5.09 | 5.14 | 4.845 | 4.96 | 4.96 | -0.25 (-4.80%) | 166,400 |
16 Feb 2022 | USD | 5.08 | 5.25 | 4.92 | 5.21 | 5.21 | +0.07 (+1.36%) | 144,900 |
15 Feb 2022 | USD | 4.94 | 5.17 | 4.815 | 5.14 | 5.14 | +0.33 (+6.86%) | 196,200 |
14 Feb 2022 | USD | 5.06 | 5.15 | 4.75 | 4.81 | 4.81 | -0.32 (-6.24%) | 362,100 |
11 Feb 2022 | USD | 5.39 | 5.563 | 5 | 5.13 | 5.13 | +0.19 (+3.85%) | 1,729,700 |