Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2022 | USD | 2.97 | 3.06 | 2.87 | 2.9 | 2.9 | -0.1 (-3.33%) | 196,600 |
18 Apr 2022 | USD | 3.11 | 3.11 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 142,800 |
14 Apr 2022 | USD | 3.22 | 3.36 | 3.03 | 3.1 | 3.1 | -0.2 (-6.06%) | 105,100 |
13 Apr 2022 | USD | 3.3 | 3.345 | 3.14 | 3.3 | 3.3 | +0.05 (+1.54%) | 241,000 |
12 Apr 2022 | USD | 3.25 | 3.47 | 3.1 | 3.25 | 3.25 | -0.14 (-4.13%) | 186,700 |
11 Apr 2022 | USD | 3.63 | 3.63 | 3.2 | 3.39 | 3.39 | -0.08 (-2.31%) | 147,900 |
8 Apr 2022 | USD | 3.49 | 3.63 | 3.41 | 3.47 | 3.47 | -0.02 (-0.57%) | 98,500 |
7 Apr 2022 | USD | 3.58 | 3.71 | 3.35 | 3.49 | 3.49 | -0.14 (-3.86%) | 160,500 |
6 Apr 2022 | USD | 3.94 | 4.13 | 3.56 | 3.63 | 3.63 | -0.3 (-7.63%) | 111,000 |
5 Apr 2022 | USD | 3.77 | 4.02 | 3.68 | 3.93 | 3.93 | +0.18 (+4.80%) | 180,800 |
4 Apr 2022 | USD | 3.79 | 4.05 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 139,300 |
1 Apr 2022 | USD | 3.86 | 3.99 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 57,600 |
31 Mar 2022 | USD | 3.92 | 3.92 | 3.594 | 3.8 | 3.8 | -0.07 (-1.81%) | 81,600 |
30 Mar 2022 | USD | 3.77 | 4.025 | 3.72 | 3.87 | 3.87 | +0.01 (+0.26%) | 74,900 |
29 Mar 2022 | USD | 3.863 | 4.42 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 243,200 |
28 Mar 2022 | USD | 3.62 | 3.93 | 3.277 | 3.83 | 3.83 | +0.15 (+4.08%) | 72,200 |
25 Mar 2022 | USD | 3.55 | 3.74 | 3.47 | 3.68 | 3.68 | +0.06 (+1.66%) | 90,200 |
24 Mar 2022 | USD | 2.9 | 3.705 | 2.9 | 3.62 | 3.62 | -0.13 (-3.47%) | 179,900 |
23 Mar 2022 | USD | 3.94 | 3.985 | 3.57 | 3.75 | 3.75 | -0.19 (-4.82%) | 98,400 |
22 Mar 2022 | USD | 3.94 | 4.043 | 3.754 | 3.94 | 3.94 | 0.0 (0.0%) | 169,300 |
21 Mar 2022 | USD | 3.67 | 4.27 | 3.545 | 3.94 | 3.94 | +0.24 (+6.49%) | 177,900 |
18 Mar 2022 | USD | 3.55 | 3.74 | 3.36 | 3.7 | 3.7 | +0.15 (+4.23%) | 158,800 |
17 Mar 2022 | USD | 3.24 | 3.57 | 3.24 | 3.55 | 3.55 | +0.05 (+1.43%) | 49,800 |
16 Mar 2022 | USD | 3.49 | 3.72 | 3.18 | 3.5 | 3.5 | 0.0 (0.0%) | 51,400 |
15 Mar 2022 | USD | 3.45 | 3.6 | 3.32 | 3.5 | 3.5 | +0.06 (+1.74%) | 25,900 |
14 Mar 2022 | USD | 3.53 | 3.53 | 3.04 | 3.44 | 3.44 | -0.04 (-1.15%) | 83,300 |
11 Mar 2022 | USD | 3.45 | 3.74 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 58,900 |
10 Mar 2022 | USD | 3.53 | 3.57 | 3.32 | 3.44 | 3.44 | -0.14 (-3.91%) | 20,500 |
9 Mar 2022 | USD | 3.26 | 3.76 | 3.17 | 3.58 | 3.58 | +0.39 (+12.23%) | 215,500 |
8 Mar 2022 | USD | 2.94 | 3.26 | 2.9 | 3.19 | 3.19 | +0.29 (+10.00%) | 47,400 |