Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 3.71 | 3.98 | 3.61 | 3.9 | 3.9 | +0.2 (+5.41%) | 206,600 |
16 Mar 2022 | USD | 3.65 | 3.87 | 3.61 | 3.7 | 3.7 | +0.08 (+2.21%) | 72,000 |
15 Mar 2022 | USD | 3.66 | 3.75 | 3.59 | 3.62 | 3.62 | +0.07 (+1.97%) | 79,400 |
14 Mar 2022 | USD | 3.83 | 3.88 | 3.45 | 3.55 | 3.55 | -0.34 (-8.74%) | 48,200 |
11 Mar 2022 | USD | 3.87 | 3.98 | 3.66 | 3.89 | 3.89 | +0.09 (+2.37%) | 71,900 |
10 Mar 2022 | USD | 3.8 | 3.95 | 3.72 | 3.8 | 3.8 | -0.11 (-2.81%) | 25,300 |
9 Mar 2022 | USD | 4 | 4.08 | 3.82 | 3.91 | 3.91 | +0.07 (+1.82%) | 164,300 |
8 Mar 2022 | USD | 3.84 | 3.99 | 3.72 | 3.84 | 3.84 | +0.03 (+0.79%) | 56,800 |
7 Mar 2022 | USD | 4.21 | 4.21 | 3.77 | 3.81 | 3.81 | -0.35 (-8.41%) | 69,800 |
4 Mar 2022 | USD | 4.06 | 4.29 | 3.94 | 4.16 | 4.16 | +0.17 (+4.26%) | 165,700 |
3 Mar 2022 | USD | 4.13 | 4.18 | 3.9 | 3.99 | 3.99 | -0.16 (-3.86%) | 149,500 |
2 Mar 2022 | USD | 3.95 | 4.17 | 3.79 | 4.15 | 4.15 | +0.26 (+6.68%) | 75,500 |
1 Mar 2022 | USD | 4.14 | 4.28 | 3.86 | 3.89 | 3.89 | -0.3 (-7.16%) | 71,400 |
28 Feb 2022 | USD | 4 | 4.3 | 3.89 | 4.19 | 4.19 | +0.19 (+4.75%) | 129,500 |
25 Feb 2022 | USD | 4.15 | 4.15 | 3.84 | 4 | 4 | -0.13 (-3.15%) | 48,000 |
24 Feb 2022 | USD | 3.61 | 4.14 | 3.47 | 4.13 | 4.13 | +0.35 (+9.26%) | 99,800 |
23 Feb 2022 | USD | 3.89 | 4.03 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 106,000 |
22 Feb 2022 | USD | 4.18 | 4.29 | 3.84 | 3.88 | 3.88 | -0.32 (-7.62%) | 143,800 |
18 Feb 2022 | USD | 4.25 | 4.4 | 4.08 | 4.2 | 4.2 | -0.1 (-2.33%) | 112,700 |
17 Feb 2022 | USD | 4.5 | 4.67 | 4.25 | 4.3 | 4.3 | -0.26 (-5.70%) | 196,700 |
16 Feb 2022 | USD | 4.66 | 4.68 | 4.4 | 4.56 | 4.56 | -0.02 (-0.44%) | 150,000 |
15 Feb 2022 | USD | 4.58 | 4.71 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 114,900 |
14 Feb 2022 | USD | 4.82 | 4.99 | 4.51 | 4.57 | 4.57 | -0.25 (-5.19%) | 85,100 |
11 Feb 2022 | USD | 5 | 5.05 | 4.68 | 4.82 | 4.82 | -0.18 (-3.60%) | 52,100 |
10 Feb 2022 | USD | 5.13 | 5.2 | 4.99 | 5 | 5 | -0.17 (-3.29%) | 118,700 |
9 Feb 2022 | USD | 4.98 | 5.22 | 4.91 | 5.17 | 5.17 | +0.31 (+6.38%) | 106,700 |
8 Feb 2022 | USD | 4.99 | 5.07 | 4.78 | 4.86 | 4.86 | -0.11 (-2.21%) | 65,900 |
7 Feb 2022 | USD | 5.3 | 5.38 | 4.96 | 4.97 | 4.97 | -0.37 (-6.93%) | 154,800 |
4 Feb 2022 | USD | 5.34 | 5.42 | 5.16 | 5.34 | 5.34 | +0.12 (+2.30%) | 80,900 |
3 Feb 2022 | USD | 5.46 | 5.49 | 5.2 | 5.22 | 5.22 | -0.34 (-6.12%) | 31,500 |