Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 3.73 | 3.78 | 3.65 | 3.69 | 36.9 | -0.01 (-0.27%) | 290,700 |
31 Mar 2022 | USD | 3.72 | 3.74 | 3.65 | 3.7 | 37 | -0.01 (-0.27%) | 299,700 |
30 Mar 2022 | USD | 3.75 | 3.88 | 3.7 | 3.71 | 37.1 | -0.03 (-0.80%) | 472,900 |
29 Mar 2022 | USD | 3.62 | 3.78 | 3.62 | 3.74 | 37.4 | +0.16 (+4.47%) | 454,900 |
28 Mar 2022 | USD | 3.54 | 3.61 | 3.5 | 3.58 | 35.8 | +0.03 (+0.85%) | 374,000 |
25 Mar 2022 | USD | 3.75 | 3.75 | 3.53 | 3.55 | 35.5 | -0.17 (-4.57%) | 404,200 |
24 Mar 2022 | USD | 3.65 | 3.73 | 3.63 | 3.72 | 37.2 | +0.06 (+1.64%) | 343,800 |
23 Mar 2022 | USD | 3.76 | 3.76 | 3.61 | 3.66 | 36.6 | -0.1 (-2.66%) | 466,100 |
22 Mar 2022 | USD | 3.8 | 3.86 | 3.72 | 3.76 | 37.6 | -0.03 (-0.79%) | 315,800 |
21 Mar 2022 | USD | 3.88 | 3.88 | 3.71 | 3.79 | 37.9 | -0.04 (-1.04%) | 349,700 |
18 Mar 2022 | USD | 3.8 | 3.92 | 3.79 | 3.83 | 38.3 | +0.03 (+0.79%) | 528,400 |
17 Mar 2022 | USD | 3.71 | 3.87 | 3.67 | 3.8 | 38 | +0.09 (+2.43%) | 218,700 |
16 Mar 2022 | USD | 3.74 | 3.89 | 3.66 | 3.71 | 37.1 | -0.01 (-0.27%) | 572,400 |
15 Mar 2022 | USD | 3.64 | 3.72 | 3.61 | 3.72 | 37.2 | +0.09 (+2.48%) | 299,600 |
14 Mar 2022 | USD | 3.62 | 3.66 | 3.55 | 3.63 | 36.3 | +0.02 (+0.55%) | 353,900 |
11 Mar 2022 | USD | 3.72 | 3.75 | 3.6 | 3.61 | 36.1 | -0.08 (-2.17%) | 282,600 |
10 Mar 2022 | USD | 3.71 | 3.75 | 3.67 | 3.69 | 36.9 | -0.09 (-2.38%) | 220,200 |
9 Mar 2022 | USD | 3.76 | 3.85 | 3.72 | 3.78 | 37.8 | +0.11 (+3.00%) | 383,800 |
8 Mar 2022 | USD | 3.73 | 3.83 | 3.66 | 3.67 | 36.7 | -0.02 (-0.54%) | 441,300 |
7 Mar 2022 | USD | 3.7 | 3.77 | 3.66 | 3.69 | 36.9 | -0.02 (-0.54%) | 379,100 |
4 Mar 2022 | USD | 3.73 | 3.82 | 3.62 | 3.71 | 37.1 | -0.08 (-2.11%) | 504,700 |
3 Mar 2022 | USD | 3.98 | 3.98 | 3.78 | 3.79 | 37.9 | -0.15 (-3.81%) | 515,600 |
2 Mar 2022 | USD | 3.91 | 3.98 | 3.83 | 3.94 | 39.4 | +0.03 (+0.77%) | 485,700 |
1 Mar 2022 | USD | 3.93 | 3.98 | 3.87 | 3.91 | 39.1 | +0.03 (+0.77%) | 552,000 |
28 Feb 2022 | USD | 3.99 | 4.03 | 3.86 | 3.88 | 38.8 | -0.16 (-3.96%) | 360,500 |
25 Feb 2022 | USD | 3.97 | 4.08 | 3.9 | 4.04 | 40.4 | +0.07 (+1.76%) | 504,800 |
24 Feb 2022 | USD | 3.73 | 4.02 | 3.67 | 3.97 | 39.7 | +0.13 (+3.39%) | 541,300 |
23 Feb 2022 | USD | 4 | 4.01 | 3.83 | 3.84 | 38.4 | -0.1 (-2.54%) | 404,700 |
22 Feb 2022 | USD | 3.95 | 4.03 | 3.9 | 3.94 | 39.4 | -0.08 (-1.99%) | 403,300 |
18 Feb 2022 | USD | 3.89 | 4.08 | 3.87 | 4.02 | 40.2 | +0.11 (+2.81%) | 372,200 |