Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.4 | 5.49 | 5.14 | 5.24 | 5.0161 | -0.16 (-2.96%) | 917,200 |
31 Mar 2022 | USD | 5.43 | 5.63 | 5.36 | 5.4 | 5.1692 | -0.01 (-0.18%) | 643,800 |
30 Mar 2022 | USD | 5.38 | 5.68 | 5.35 | 5.41 | 5.1788 | +0.06 (+1.12%) | 1,478,200 |
29 Mar 2022 | USD | 5.25 | 5.39 | 5.09 | 5.35 | 5.1214 | +0.04 (+0.75%) | 1,167,500 |
28 Mar 2022 | USD | 5.23 | 5.45 | 5.18 | 5.31 | 5.0831 | +0.08 (+1.53%) | 1,029,200 |
25 Mar 2022 | USD | 5.02 | 5.24 | 5.01 | 5.23 | 5.0065 | +0.25 (+5.02%) | 911,900 |
24 Mar 2022 | USD | 5.2 | 5.25 | 4.95 | 4.98 | 4.7672 | -0.15 (-2.92%) | 760,200 |
23 Mar 2022 | USD | 4.91 | 5.34 | 4.91 | 5.13 | 4.9108 | +0.25 (+5.12%) | 1,712,300 |
22 Mar 2022 | USD | 4.81 | 5.01 | 4.81 | 4.88 | 4.6715 | +0.1 (+2.09%) | 799,800 |
21 Mar 2022 | USD | 4.71 | 4.89 | 4.57 | 4.78 | 4.5757 | +0.12 (+2.58%) | 636,200 |
18 Mar 2022 | USD | 4.55 | 4.78 | 4.55 | 4.66 | 4.4609 | -0.05 (-1.06%) | 815,300 |
17 Mar 2022 | USD | 4.46 | 4.76 | 4.46 | 4.71 | 4.5087 | +0.31 (+7.05%) | 800,400 |
16 Mar 2022 | USD | 4.49 | 4.59 | 4.29 | 4.4 | 4.212 | -0.01 (-0.23%) | 861,400 |
15 Mar 2022 | USD | 4.41 | 4.49 | 4.23 | 4.41 | 4.2215 | -0.2 (-4.34%) | 799,200 |
14 Mar 2022 | USD | 4.92 | 4.94 | 4.43 | 4.61 | 4.413 | -0.32 (-6.49%) | 1,472,900 |
11 Mar 2022 | USD | 5.03 | 5.15 | 4.91 | 4.93 | 4.7193 | -0.09 (-1.79%) | 764,300 |
10 Mar 2022 | USD | 4.96 | 5.2 | 4.93 | 5.02 | 4.8055 | +0.01 (+0.20%) | 793,600 |
9 Mar 2022 | USD | 5.47 | 5.5 | 4.85 | 5.01 | 4.7959 | -0.38 (-7.05%) | 1,849,500 |
8 Mar 2022 | USD | 5.16 | 5.55 | 5.16 | 5.39 | 5.1597 | +0.15 (+2.86%) | 1,932,500 |
7 Mar 2022 | USD | 5.1 | 5.49 | 5.01 | 5.24 | 5.0161 | +0.24 (+4.80%) | 2,029,800 |
4 Mar 2022 | USD | 5 | 5.03 | 4.79 | 5 | 4.7863 | -0.02 (-0.40%) | 1,040,400 |
3 Mar 2022 | USD | 5.12 | 5.17 | 4.86 | 5.02 | 4.8055 | -0.06 (-1.18%) | 1,050,400 |
2 Mar 2022 | USD | 4.89 | 5.09 | 4.89 | 5.08 | 4.8629 | +0.22 (+4.53%) | 1,172,400 |
1 Mar 2022 | USD | 5.14 | 5.19 | 4.77 | 4.86 | 4.6523 | -0.12 (-2.41%) | 1,176,000 |
28 Feb 2022 | USD | 4.75 | 5.13 | 4.72 | 4.98 | 4.7672 | +0.23 (+4.84%) | 1,507,900 |
25 Feb 2022 | USD | 4.2 | 4.78 | 4.15 | 4.75 | 4.547 | +0.64 (+15.57%) | 1,540,900 |
24 Feb 2022 | USD | 3.97 | 4.17 | 3.86 | 4.11 | 3.9344 | -0.04 (-0.96%) | 892,800 |
23 Feb 2022 | USD | 4.39 | 4.42 | 4.15 | 4.15 | 3.9726 | -0.2 (-4.60%) | 553,700 |
22 Feb 2022 | USD | 4.23 | 4.47 | 4.23 | 4.35 | 4.1641 | +0.12 (+2.84%) | 737,700 |
18 Feb 2022 | USD | 4.44 | 4.525 | 4.22 | 4.23 | 4.0492 | -0.19 (-4.30%) | 808,917 |