Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 6.13 | 6.39 | 5.44 | 5.66 | 5.66 | -0.4 (-6.60%) | 878,700 |
25 Mar 2022 | USD | 6.24 | 6.34 | 5.91 | 6.06 | 6.06 | -0.18 (-2.88%) | 371,400 |
24 Mar 2022 | USD | 5.92 | 6.32 | 5.66 | 6.24 | 6.24 | +0.36 (+6.12%) | 507,200 |
23 Mar 2022 | USD | 5.1 | 6.15 | 5.07 | 5.88 | 5.88 | +0.76 (+14.84%) | 877,900 |
22 Mar 2022 | USD | 5.06 | 5.2 | 4.92 | 5.12 | 5.12 | +0.17 (+3.43%) | 284,000 |
21 Mar 2022 | USD | 5.17 | 5.17 | 4.89 | 4.95 | 4.95 | -0.26 (-4.99%) | 285,700 |
18 Mar 2022 | USD | 5.01 | 5.24 | 4.92 | 5.21 | 5.21 | +0.22 (+4.41%) | 386,800 |
17 Mar 2022 | USD | 5.06 | 5.09 | 4.94 | 4.99 | 4.99 | -0.04 (-0.80%) | 324,100 |
16 Mar 2022 | USD | 4.9 | 5.1 | 4.74 | 5.03 | 5.03 | +0.21 (+4.36%) | 250,500 |
15 Mar 2022 | USD | 4.74 | 4.85 | 4.6 | 4.82 | 4.82 | +0.13 (+2.77%) | 174,000 |
14 Mar 2022 | USD | 4.92 | 4.92 | 4.57 | 4.69 | 4.69 | -0.16 (-3.30%) | 214,300 |
11 Mar 2022 | USD | 4.76 | 5.3 | 4.68 | 4.85 | 4.85 | +0.17 (+3.63%) | 642,900 |
10 Mar 2022 | USD | 4.27 | 4.75 | 4.16 | 4.68 | 4.68 | +0.31 (+7.09%) | 459,300 |
9 Mar 2022 | USD | 4.37 | 4.58 | 4.3 | 4.37 | 4.37 | +0.16 (+3.80%) | 390,100 |
8 Mar 2022 | USD | 4.4 | 4.51 | 4.18 | 4.21 | 4.21 | -0.15 (-3.44%) | 279,900 |
7 Mar 2022 | USD | 4.53 | 4.54 | 4.27 | 4.36 | 4.36 | -0.11 (-2.46%) | 145,200 |
4 Mar 2022 | USD | 4.72 | 4.75 | 4.4 | 4.47 | 4.47 | -0.27 (-5.70%) | 210,700 |
3 Mar 2022 | USD | 4.79 | 4.79 | 4.67 | 4.74 | 4.74 | -0.01 (-0.21%) | 190,600 |
2 Mar 2022 | USD | 4.78 | 4.96 | 4.65 | 4.75 | 4.75 | -0.01 (-0.21%) | 166,200 |
1 Mar 2022 | USD | 5.07 | 5.07 | 4.56 | 4.76 | 4.76 | -0.12 (-2.46%) | 393,900 |
28 Feb 2022 | USD | 4.36 | 5.04 | 4.22 | 4.88 | 4.88 | +0.86 (+21.39%) | 1,084,700 |
25 Feb 2022 | USD | 3.96 | 4.05 | 3.82 | 4.02 | 4.02 | +0.08 (+2.03%) | 92,300 |
24 Feb 2022 | USD | 3.71 | 3.99 | 3.65 | 3.94 | 3.94 | +0.11 (+2.87%) | 172,900 |
23 Feb 2022 | USD | 3.98 | 4.07 | 3.82 | 3.83 | 3.83 | -0.13 (-3.28%) | 123,100 |
22 Feb 2022 | USD | 3.99 | 4.04 | 3.92 | 3.96 | 3.96 | -0.07 (-1.74%) | 126,500 |
18 Feb 2022 | USD | 4.08 | 4.19 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 103,700 |
17 Feb 2022 | USD | 4.15 | 4.21 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 76,200 |
16 Feb 2022 | USD | 4.12 | 4.3 | 4.09 | 4.18 | 4.18 | +0.06 (+1.46%) | 75,600 |
15 Feb 2022 | USD | 4.05 | 4.13 | 3.99 | 4.12 | 4.12 | +0.15 (+3.78%) | 80,700 |
14 Feb 2022 | USD | 4 | 4.02 | 3.87 | 3.97 | 3.97 | 0.0 (0.0%) | 92,200 |