Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 4.59 | 4.72 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 2,002,600 |
18 Mar 2022 | USD | 4.46 | 4.61 | 4.38 | 4.56 | 4.56 | +0.1 (+2.24%) | 4,778,100 |
17 Mar 2022 | USD | 4.46 | 4.5 | 4.3 | 4.46 | 4.46 | -0.11 (-2.41%) | 2,324,900 |
16 Mar 2022 | USD | 4.31 | 4.66 | 4.24 | 4.57 | 4.57 | +0.3 (+7.03%) | 2,683,300 |
15 Mar 2022 | USD | 4.15 | 4.28 | 4.12 | 4.27 | 4.27 | +0.12 (+2.89%) | 1,791,600 |
14 Mar 2022 | USD | 4.04 | 4.18 | 3.88 | 4.15 | 4.15 | +0.11 (+2.72%) | 2,199,900 |
11 Mar 2022 | USD | 4.14 | 4.16 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,940,900 |
10 Mar 2022 | USD | 4.1 | 4.25 | 3.96 | 4.1 | 4.1 | -0.1 (-2.38%) | 2,671,500 |
9 Mar 2022 | USD | 4.3 | 4.37 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 2,394,000 |
8 Mar 2022 | USD | 4.22 | 4.44 | 4.08 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,768,300 |
7 Mar 2022 | USD | 4.88 | 4.9 | 4.21 | 4.21 | 4.21 | -0.7 (-14.26%) | 3,209,600 |
4 Mar 2022 | USD | 5.02 | 5.11 | 4.78 | 4.91 | 4.91 | -0.19 (-3.73%) | 1,873,700 |
3 Mar 2022 | USD | 5.14 | 5.22 | 4.96 | 5.1 | 5.1 | -0.08 (-1.54%) | 3,171,100 |
2 Mar 2022 | USD | 4.73 | 5.23 | 4.73 | 5.18 | 5.18 | +0.44 (+9.28%) | 4,572,900 |
1 Mar 2022 | USD | 4.78 | 4.89 | 4.53 | 4.74 | 4.74 | +0.04 (+0.85%) | 2,996,900 |
28 Feb 2022 | USD | 4.83 | 4.84 | 4.59 | 4.7 | 4.7 | -0.21 (-4.28%) | 2,618,900 |
25 Feb 2022 | USD | 4.99 | 5 | 4.75 | 4.91 | 4.91 | -0.08 (-1.60%) | 2,058,100 |
24 Feb 2022 | USD | 4.34 | 5.04 | 4.32 | 4.99 | 4.99 | +0.43 (+9.43%) | 3,160,200 |
23 Feb 2022 | USD | 4.48 | 4.71 | 4.44 | 4.56 | 4.56 | +0.13 (+2.93%) | 2,526,300 |
22 Feb 2022 | USD | 4.66 | 4.76 | 4.38 | 4.43 | 4.43 | -0.24 (-5.14%) | 1,751,100 |
18 Feb 2022 | USD | 4.64 | 4.79 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 1,065,600 |
17 Feb 2022 | USD | 4.79 | 4.87 | 4.62 | 4.69 | 4.69 | -0.19 (-3.89%) | 1,024,600 |
16 Feb 2022 | USD | 4.82 | 4.92 | 4.75 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,101,000 |
15 Feb 2022 | USD | 4.58 | 4.85 | 4.51 | 4.84 | 4.84 | +0.31 (+6.84%) | 1,496,700 |
14 Feb 2022 | USD | 4.56 | 4.6 | 4.41 | 4.53 | 4.53 | -0.04 (-0.88%) | 1,296,500 |
11 Feb 2022 | USD | 4.67 | 4.81 | 4.51 | 4.57 | 4.57 | -0.12 (-2.56%) | 1,170,000 |
10 Feb 2022 | USD | 4.7 | 4.95 | 4.66 | 4.69 | 4.69 | -0.14 (-2.90%) | 1,143,900 |
9 Feb 2022 | USD | 4.86 | 4.92 | 4.77 | 4.83 | 4.83 | 0.0 (0.0%) | 1,342,200 |
8 Feb 2022 | USD | 4.56 | 4.93 | 4.54 | 4.83 | 4.83 | +0.25 (+5.46%) | 1,351,500 |
7 Feb 2022 | USD | 4.36 | 4.6 | 4.36 | 4.58 | 4.58 | +0.18 (+4.09%) | 1,240,200 |