Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.81 | 4.9 | 4.69 | 4.74 | 4.74 | +0.14 (+3.04%) | 5,100 |
31 Mar 2022 | USD | 4.6 | 5.1 | 4.6 | 4.6 | 4.6 | -0.4 (-8%) | 5,300 |
30 Mar 2022 | USD | 4.8 | 5 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 1,700 |
29 Mar 2022 | USD | 4.8 | 5.2 | 4.8 | 4.8 | 4.8 | +0.05 (+1.05%) | 3,500 |
28 Mar 2022 | USD | 4.9 | 5.04 | 4.45 | 4.75 | 4.75 | -0.05 (-1.04%) | 5,600 |
25 Mar 2022 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 100 |
24 Mar 2022 | USD | 4.8 | 4.8 | 4.65 | 4.8 | 4.8 | 0.0 (0.0%) | 3,000 |
23 Mar 2022 | USD | 4.75 | 4.8 | 4.75 | 4.8 | 4.8 | +0.55 (+12.94%) | 2,400 |
22 Mar 2022 | USD | 4.15 | 4.48 | 3.9 | 4.25 | 4.25 | +0.1 (+2.41%) | 4,900 |
21 Mar 2022 | USD | 4.55 | 4.78 | 3.81 | 4.15 | 4.15 | -0.4 (-8.79%) | 3,300 |
18 Mar 2022 | USD | 3.7 | 4.55 | 3.65 | 4.55 | 4.55 | +0.9 (+24.66%) | 6,800 |
17 Mar 2022 | USD | 3.6 | 3.65 | 3.485 | 3.65 | 3.65 | +0.05 (+1.39%) | 1,200 |
16 Mar 2022 | USD | 3.4 | 3.6 | 3.4 | 3.6 | 3.6 | +0.1 (+2.86%) | 2,600 |
15 Mar 2022 | USD | 3.6 | 3.77 | 3.2 | 3.5 | 3.5 | -0.27 (-7.16%) | 3,400 |
14 Mar 2022 | USD | 4.12 | 4.12 | 3.1 | 3.77 | 3.77 | -0.76 (-16.78%) | 5,900 |
11 Mar 2022 | USD | 4.7 | 4.7 | 4.12 | 4.53 | 4.53 | -0.47 (-9.40%) | 1,000 |
10 Mar 2022 | USD | 4.59 | 5 | 4.59 | 5 | 5 | +0.7 (+16.28%) | 2,000 |
9 Mar 2022 | USD | 4.1 | 4.355 | 4.1 | 4.3 | 4.3 | +0.05 (+1.18%) | 2,500 |
8 Mar 2022 | USD | 4.46 | 4.5 | 4.03 | 4.25 | 4.25 | -0.2 (-4.49%) | 2,800 |
7 Mar 2022 | USD | 4.15 | 5 | 4 | 4.45 | 4.45 | +0.45 (+11.25%) | 4,700 |
4 Mar 2022 | USD | 4.55 | 4.6 | 3.13 | 4 | 4 | -1 (-20%) | 3,100 |
3 Mar 2022 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
2 Mar 2022 | USD | 4.775 | 5 | 4.775 | 5 | 5 | +0.5 (+11.11%) | 500 |
1 Mar 2022 | USD | 4.63 | 4.8 | 4.4 | 4.5 | 4.5 | -0.35 (-7.22%) | 2,200 |
28 Feb 2022 | USD | 4.76 | 5 | 4.76 | 4.85 | 4.85 | -0.34 (-6.55%) | 2,900 |
25 Feb 2022 | USD | 5.15 | 5.2 | 4.85 | 5.19 | 5.19 | +0.19 (+3.80%) | 1,500 |
24 Feb 2022 | USD | 5.25 | 5.3 | 5 | 5 | 5 | -0.25 (-4.76%) | 2,500 |
23 Feb 2022 | USD | 5.1 | 5.43 | 5 | 5.25 | 5.25 | -0.05 (-0.94%) | 3,200 |
22 Feb 2022 | USD | 6.35 | 6.35 | 5.26 | 5.3 | 5.3 | -0.8 (-13.11%) | 4,300 |
18 Feb 2022 | USD | 6.05 | 6.25 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 2,900 |