Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | USD | 5.63 | 5.75 | 5.42 | 5.48 | 5.48 | -0.17 (-3.01%) | 267,100 |
7 Apr 2022 | USD | 5.59 | 5.82 | 5.52 | 5.65 | 5.65 | 0.0 (0.0%) | 355,700 |
6 Apr 2022 | USD | 6.04 | 6.05 | 5.6 | 5.65 | 5.65 | -0.52 (-8.43%) | 447,600 |
5 Apr 2022 | USD | 6.64 | 6.8 | 6.13 | 6.17 | 6.17 | -0.47 (-7.08%) | 294,900 |
4 Apr 2022 | USD | 6.77 | 6.8 | 6.43 | 6.64 | 6.64 | -0.06 (-0.90%) | 395,600 |
1 Apr 2022 | USD | 6.19 | 6.71 | 6.19 | 6.7 | 6.7 | +0.51 (+8.24%) | 436,300 |
31 Mar 2022 | USD | 6.15 | 6.33 | 6.145 | 6.19 | 6.19 | +0.02 (+0.32%) | 319,000 |
30 Mar 2022 | USD | 6.22 | 6.47 | 6.13 | 6.17 | 6.17 | -0.07 (-1.12%) | 399,700 |
29 Mar 2022 | USD | 6.05 | 6.26 | 5.92 | 6.24 | 6.24 | +0.3 (+5.05%) | 380,600 |
28 Mar 2022 | USD | 5.99 | 6.164 | 5.87 | 5.94 | 5.94 | -0.03 (-0.50%) | 423,700 |
25 Mar 2022 | USD | 6.2 | 6.2 | 5.81 | 5.97 | 5.97 | -0.23 (-3.71%) | 301,100 |
24 Mar 2022 | USD | 6.15 | 6.274 | 5.93 | 6.2 | 6.2 | +0.06 (+0.98%) | 269,500 |
23 Mar 2022 | USD | 6.15 | 6.63 | 6.03 | 6.14 | 6.14 | -0.01 (-0.16%) | 811,000 |
22 Mar 2022 | USD | 6.03 | 6.35 | 6.01 | 6.15 | 6.15 | +0.07 (+1.15%) | 343,300 |
21 Mar 2022 | USD | 6.41 | 6.41 | 6.021 | 6.08 | 6.08 | -0.17 (-2.72%) | 347,300 |
18 Mar 2022 | USD | 5.99 | 6.35 | 5.82 | 6.25 | 6.25 | +0.18 (+2.97%) | 681,900 |
17 Mar 2022 | USD | 5.49 | 6.08 | 5.33 | 6.07 | 6.07 | +0.46 (+8.20%) | 391,900 |
16 Mar 2022 | USD | 5.18 | 5.63 | 5.06 | 5.61 | 5.61 | +0.44 (+8.51%) | 502,600 |
15 Mar 2022 | USD | 4.78 | 5.17 | 4.73 | 5.17 | 5.17 | +0.38 (+7.93%) | 456,600 |
14 Mar 2022 | USD | 4.75 | 4.99 | 4.62 | 4.79 | 4.79 | +0.04 (+0.84%) | 874,000 |
11 Mar 2022 | USD | 4.82 | 4.9 | 4.69 | 4.75 | 4.75 | -0.01 (-0.21%) | 352,100 |
10 Mar 2022 | USD | 4.75 | 4.82 | 4.59 | 4.76 | 4.76 | -0.06 (-1.24%) | 275,300 |
9 Mar 2022 | USD | 4.72 | 5.01 | 4.615 | 4.82 | 4.82 | +0.22 (+4.78%) | 551,400 |
8 Mar 2022 | USD | 4.32 | 4.73 | 4.22 | 4.6 | 4.6 | +0.35 (+8.24%) | 968,900 |
7 Mar 2022 | USD | 4.32 | 4.47 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 526,600 |
4 Mar 2022 | USD | 4.21 | 4.57 | 4.19 | 4.38 | 4.38 | +0.08 (+1.86%) | 395,400 |
3 Mar 2022 | USD | 4.57 | 4.61 | 4.16 | 4.3 | 4.3 | -0.29 (-6.32%) | 683,500 |
2 Mar 2022 | USD | 4.46 | 4.76 | 4.4 | 4.59 | 4.59 | +0.18 (+4.08%) | 380,300 |
1 Mar 2022 | USD | 4.39 | 4.66 | 4.318 | 4.41 | 4.41 | +0.06 (+1.38%) | 514,300 |
28 Feb 2022 | USD | 4.3 | 4.52 | 4.235 | 4.35 | 4.35 | -0.04 (-0.91%) | 507,400 |