Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2022 | USD | 4.14 | 4.14 | 3.91 | 3.93 | 3.93 | -0.15 (-3.68%) | 30,000 |
4 Apr 2022 | USD | 4.14 | 4.14 | 3.9 | 4.08 | 4.08 | -0.04 (-0.97%) | 33,700 |
1 Apr 2022 | USD | 4.21 | 4.22 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 17,400 |
31 Mar 2022 | USD | 4.03 | 4.2 | 3.97 | 4.12 | 4.12 | +0.04 (+0.98%) | 36,300 |
30 Mar 2022 | USD | 4.4 | 4.4 | 4.06 | 4.08 | 4.08 | -0.16 (-3.77%) | 14,600 |
29 Mar 2022 | USD | 3.98 | 4.29 | 3.9 | 4.24 | 4.24 | +0.26 (+6.53%) | 59,600 |
28 Mar 2022 | USD | 4.29 | 4.33 | 3.93 | 3.98 | 3.98 | -0.29 (-6.79%) | 63,200 |
25 Mar 2022 | USD | 4.2 | 4.33 | 4.14 | 4.27 | 4.27 | +0.09 (+2.15%) | 46,200 |
24 Mar 2022 | USD | 4.06 | 4.18 | 3.99 | 4.18 | 4.18 | +0.17 (+4.24%) | 37,800 |
23 Mar 2022 | USD | 4 | 4.12 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 31,600 |
22 Mar 2022 | USD | 4.03 | 4.14 | 4 | 4.06 | 4.06 | +0.11 (+2.78%) | 53,400 |
21 Mar 2022 | USD | 3.96 | 4.05 | 3.81 | 3.95 | 3.95 | +0.01 (+0.25%) | 27,200 |
18 Mar 2022 | USD | 3.79 | 4.1 | 3.79 | 3.94 | 3.94 | +0.16 (+4.23%) | 46,400 |
17 Mar 2022 | USD | 3.75 | 3.98 | 3.68 | 3.78 | 3.78 | +0.01 (+0.27%) | 45,900 |
16 Mar 2022 | USD | 3.65 | 3.85 | 3.65 | 3.77 | 3.77 | +0.16 (+4.43%) | 41,400 |
15 Mar 2022 | USD | 3.74 | 3.82 | 3.58 | 3.61 | 3.61 | -0.11 (-2.96%) | 27,200 |
14 Mar 2022 | USD | 4.03 | 4.06 | 3.72 | 3.72 | 3.72 | -0.32 (-7.92%) | 83,100 |
11 Mar 2022 | USD | 4.18 | 4.22 | 4.02 | 4.04 | 4.04 | -0.16 (-3.81%) | 53,500 |
10 Mar 2022 | USD | 4.08 | 4.3 | 4.03 | 4.2 | 4.2 | +0.03 (+0.72%) | 92,400 |
9 Mar 2022 | USD | 4.33 | 4.33 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 67,200 |
8 Mar 2022 | USD | 4.13 | 4.4 | 4.13 | 4.2 | 4.2 | -0.01 (-0.24%) | 109,300 |
7 Mar 2022 | USD | 4.08 | 4.26 | 4.01 | 4.21 | 4.21 | +0.16 (+3.95%) | 63,600 |
4 Mar 2022 | USD | 4.03 | 4.16 | 3.97 | 4.05 | 4.05 | -0.1 (-2.41%) | 37,500 |
3 Mar 2022 | USD | 4.44 | 4.46 | 4.09 | 4.15 | 4.15 | -0.24 (-5.47%) | 66,200 |
2 Mar 2022 | USD | 4.33 | 4.45 | 4.15 | 4.39 | 4.39 | +0.11 (+2.57%) | 71,600 |
1 Mar 2022 | USD | 4.2 | 4.35 | 4.1 | 4.28 | 4.28 | +0.11 (+2.64%) | 173,800 |
28 Feb 2022 | USD | 3.75 | 4.19 | 3.68 | 4.17 | 4.17 | +0.4 (+10.61%) | 178,900 |
25 Feb 2022 | USD | 3.81 | 3.92 | 3.64 | 3.77 | 3.77 | -0.07 (-1.82%) | 78,400 |
24 Feb 2022 | USD | 3.21 | 3.88 | 3.2 | 3.84 | 3.84 | +0.58 (+17.79%) | 135,900 |
23 Feb 2022 | USD | 3.35 | 3.46 | 3.26 | 3.26 | 3.26 | -0.14 (-4.12%) | 49,100 |