Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 3.75 | 3.96 | 3.65 | 3.95 | 3.95 | +0.48 (+13.83%) | 2,003,600 |
25 Mar 2022 | USD | 3.65 | 3.67 | 3.43 | 3.47 | 3.47 | -0.37 (-9.64%) | 1,172,500 |
24 Mar 2022 | USD | 4.17 | 4.19 | 3.653 | 3.84 | 3.84 | -0.21 (-5.19%) | 1,597,000 |
23 Mar 2022 | USD | 4.06 | 4.57 | 3.93 | 4.05 | 4.05 | +0.08 (+2.02%) | 2,702,600 |
22 Mar 2022 | USD | 3.66 | 4.2 | 3.63 | 3.97 | 3.97 | +0.55 (+16.08%) | 2,199,600 |
21 Mar 2022 | USD | 3.67 | 3.79 | 3.35 | 3.42 | 3.42 | -0.32 (-8.56%) | 1,337,300 |
18 Mar 2022 | USD | 3.9 | 4.39 | 3.69 | 3.74 | 3.74 | -0.05 (-1.32%) | 2,759,300 |
17 Mar 2022 | USD | 3.73 | 3.98 | 3.55 | 3.79 | 3.79 | -0.46 (-10.82%) | 2,068,700 |
16 Mar 2022 | USD | 3.34 | 4.3 | 3.08 | 4.25 | 4.25 | +1.7 (+66.67%) | 4,852,500 |
15 Mar 2022 | USD | 2.99 | 3.1 | 2.51 | 2.55 | 2.55 | -0.4 (-13.56%) | 1,299,000 |
14 Mar 2022 | USD | 3.5 | 3.78 | 2.92 | 2.95 | 2.95 | -0.83 (-21.96%) | 1,190,800 |
11 Mar 2022 | USD | 4.95 | 5.02 | 3.61 | 3.78 | 3.78 | -0.74 (-16.37%) | 1,121,900 |
10 Mar 2022 | USD | 5.1 | 5.1 | 4.48 | 4.52 | 4.52 | -0.6 (-11.72%) | 330,200 |
9 Mar 2022 | USD | 5.42 | 5.449 | 5.08 | 5.12 | 5.12 | -0.09 (-1.73%) | 253,600 |
8 Mar 2022 | USD | 4.77 | 5.24 | 4.65 | 5.21 | 5.21 | +0.5 (+10.62%) | 315,400 |
7 Mar 2022 | USD | 4.62 | 4.859 | 4.53 | 4.71 | 4.71 | +0.13 (+2.84%) | 266,300 |
4 Mar 2022 | USD | 4.6 | 4.7 | 4.47 | 4.58 | 4.58 | -0.12 (-2.55%) | 179,200 |
3 Mar 2022 | USD | 4.68 | 4.997 | 4.6 | 4.7 | 4.7 | +0.11 (+2.40%) | 441,800 |
2 Mar 2022 | USD | 4.53 | 4.64 | 4.375 | 4.59 | 4.59 | +0.15 (+3.38%) | 151,100 |
1 Mar 2022 | USD | 4.35 | 4.57 | 4.35 | 4.44 | 4.44 | +0.12 (+2.78%) | 314,700 |
28 Feb 2022 | USD | 4.54 | 4.73 | 4.255 | 4.32 | 4.32 | -0.2 (-4.42%) | 408,200 |
25 Feb 2022 | USD | 5.09 | 5.09 | 4.46 | 4.52 | 4.52 | -0.5 (-9.96%) | 904,600 |
24 Feb 2022 | USD | 4.53 | 5.02 | 4.33 | 5.02 | 5.02 | +0.17 (+3.51%) | 688,100 |
23 Feb 2022 | USD | 5.88 | 5.88 | 4.82 | 4.85 | 4.85 | -0.87 (-15.21%) | 626,500 |
22 Feb 2022 | USD | 5.8 | 6.26 | 5.56 | 5.72 | 5.72 | -0.3 (-4.98%) | 681,300 |
18 Feb 2022 | USD | 6.53 | 6.98 | 6 | 6.02 | 6.02 | -0.63 (-9.47%) | 439,600 |
17 Feb 2022 | USD | 7.01 | 7.49 | 6.6 | 6.65 | 6.65 | -0.55 (-7.64%) | 319,900 |
16 Feb 2022 | USD | 7.09 | 7.3 | 6.76 | 7.2 | 7.2 | -0.1 (-1.37%) | 384,000 |
15 Feb 2022 | USD | 7.01 | 7.46 | 6.72 | 7.3 | 7.3 | -0.13 (-1.75%) | 910,500 |
14 Feb 2022 | USD | 6.44 | 7.48 | 6.41 | 7.43 | 7.43 | +0.92 (+14.13%) | 326,600 |