Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 4.35 | 4.419 | 4.326 | 4.394 | 4.394 | +0.294 (+7.17%) | 276,900 |
28 Mar 2022 | USD | 4.135 | 4.16 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 147,600 |
25 Mar 2022 | USD | 4.08 | 4.13 | 4.07 | 4.08 | 4.08 | +0.04 (+0.99%) | 463,800 |
24 Mar 2022 | USD | 3.97 | 4.05 | 3.92 | 4.04 | 4.04 | +0.05 (+1.25%) | 193,400 |
23 Mar 2022 | USD | 4 | 4.04 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 312,300 |
22 Mar 2022 | USD | 4.05 | 4.11 | 4.02 | 4.08 | 4.08 | +0.125 (+3.16%) | 262,800 |
21 Mar 2022 | USD | 3.955 | 3.99 | 3.912 | 3.955 | 3.955 | -0.025 (-0.63%) | 165,700 |
18 Mar 2022 | USD | 3.875 | 4 | 3.875 | 3.98 | 3.98 | +0.014 (+0.35%) | 123,000 |
17 Mar 2022 | USD | 3.92 | 3.98 | 3.9 | 3.966 | 3.966 | -0.094 (-2.32%) | 204,600 |
16 Mar 2022 | USD | 3.91 | 4.06 | 3.9 | 4.06 | 4.06 | +0.32 (+8.56%) | 854,500 |
15 Mar 2022 | USD | 3.68 | 3.77 | 3.66 | 3.74 | 3.74 | +0.02 (+0.54%) | 337,800 |
14 Mar 2022 | USD | 3.77 | 3.813 | 3.69 | 3.72 | 3.72 | -0.06 (-1.59%) | 315,600 |
11 Mar 2022 | USD | 3.94 | 3.943 | 3.78 | 3.78 | 3.78 | +0.024 (+0.64%) | 167,100 |
10 Mar 2022 | USD | 3.68 | 3.835 | 3.671 | 3.756 | 3.756 | -0.194 (-4.91%) | 310,600 |
9 Mar 2022 | USD | 3.86 | 4.06 | 3.85 | 3.95 | 3.95 | +0.36 (+10.03%) | 1,058,000 |
8 Mar 2022 | USD | 3.62 | 3.78 | 3.5 | 3.59 | 3.59 | +0.29 (+8.79%) | 1,315,500 |
7 Mar 2022 | USD | 3.67 | 3.67 | 3.27 | 3.3 | 3.3 | -0.36 (-9.84%) | 801,300 |
4 Mar 2022 | USD | 3.72 | 3.75 | 3.61 | 3.66 | 3.66 | -0.332 (-8.32%) | 2,553,500 |
3 Mar 2022 | USD | 4.11 | 4.13 | 3.94 | 3.992 | 3.992 | -0.198 (-4.73%) | 1,150,400 |
2 Mar 2022 | USD | 4.15 | 4.26 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,098,900 |
1 Mar 2022 | USD | 4.39 | 4.41 | 4.09 | 4.16 | 4.16 | -0.46 (-9.96%) | 2,762,900 |
28 Feb 2022 | USD | 4.6 | 4.7 | 4.55 | 4.62 | 4.62 | -0.17 (-3.55%) | 373,500 |
25 Feb 2022 | USD | 4.69 | 4.79 | 4.63 | 4.79 | 4.79 | +0.13 (+2.79%) | 600,700 |
24 Feb 2022 | USD | 4.4 | 4.66 | 4.38 | 4.66 | 4.66 | 0.0 (0.0%) | 697,700 |
23 Feb 2022 | USD | 4.83 | 4.86 | 4.65 | 4.66 | 4.66 | -0.145 (-3.02%) | 352,100 |
22 Feb 2022 | USD | 4.8 | 4.86 | 4.77 | 4.805 | 4.805 | -0.185 (-3.71%) | 359,000 |
18 Feb 2022 | USD | 5.1 | 5.13 | 4.95 | 4.99 | 4.99 | -0.12 (-2.35%) | 475,000 |
17 Feb 2022 | USD | 5.28 | 5.29 | 5.09 | 5.11 | 5.11 | -0.27 (-5.02%) | 185,700 |
16 Feb 2022 | USD | 5.31 | 5.41 | 5.29 | 5.38 | 5.38 | +0.14 (+2.67%) | 174,700 |
15 Feb 2022 | USD | 5.198 | 5.24 | 5.15 | 5.24 | 5.24 | +0.24 (+4.80%) | 435,600 |