Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 5.52 | 5.76 | 5.3 | 5.4 | 1,296 | -0.24 (-4.26%) | 1,567,200 |
22 Mar 2022 | USD | 5.27 | 5.809 | 5.09 | 5.64 | 1,353.6 | +0.54 (+10.59%) | 3,649,300 |
21 Mar 2022 | USD | 4.886 | 5.26 | 4.83 | 5.1 | 1,224 | +0.19 (+3.87%) | 3,482,200 |
18 Mar 2022 | USD | 4.68 | 4.96 | 4.59 | 4.91 | 1,178.4 | +0.17 (+3.59%) | 4,029,500 |
17 Mar 2022 | USD | 4.37 | 4.85 | 4.345 | 4.74 | 1,137.6 | +0.43 (+9.98%) | 4,551,000 |
16 Mar 2022 | USD | 4.48 | 4.529 | 4.1 | 4.31 | 1,034.4 | +0.27 (+6.68%) | 4,663,700 |
15 Mar 2022 | USD | 4.02 | 4.23 | 3.86 | 4.04 | 969.6 | +0.06 (+1.51%) | 2,133,700 |
14 Mar 2022 | USD | 5.259 | 5.26 | 3.94 | 3.98 | 955.2 | -1.47 (-26.97%) | 6,219,100 |
11 Mar 2022 | USD | 5.71 | 6.22 | 5.245 | 5.45 | 1,308 | -0.32 (-5.55%) | 3,485,100 |
10 Mar 2022 | USD | 5.48 | 5.8 | 5.34 | 5.77 | 1,384.8 | +0.15 (+2.67%) | 2,119,200 |
9 Mar 2022 | USD | 5.45 | 5.72 | 5.31 | 5.62 | 1,348.8 | +0.4 (+7.66%) | 1,900,300 |
8 Mar 2022 | USD | 5.52 | 5.54 | 5.11 | 5.22 | 1,252.8 | -0.44 (-7.77%) | 2,206,600 |
7 Mar 2022 | USD | 4.8 | 5.895 | 4.6 | 5.66 | 1,358.4 | +0.9 (+18.91%) | 4,186,400 |
4 Mar 2022 | USD | 4.77 | 5.08 | 4.69 | 4.76 | 1,142.4 | -0.12 (-2.46%) | 1,430,600 |
3 Mar 2022 | USD | 5.37 | 5.51 | 4.78 | 4.88 | 1,171.2 | -0.38 (-7.22%) | 1,483,900 |
2 Mar 2022 | USD | 5.3 | 5.389 | 5.16 | 5.26 | 1,262.4 | -0.17 (-3.13%) | 1,139,700 |
1 Mar 2022 | USD | 5.69 | 5.76 | 5.23 | 5.43 | 1,303.2 | -0.32 (-5.57%) | 1,385,600 |
28 Feb 2022 | USD | 5.41 | 5.82 | 5.39 | 5.75 | 1,380 | +0.27 (+4.93%) | 1,640,800 |
25 Feb 2022 | USD | 5.12 | 5.49 | 4.956 | 5.48 | 1,315.2 | +0.26 (+4.98%) | 1,773,500 |
24 Feb 2022 | USD | 4.57 | 5.22 | 4.42 | 5.22 | 1,252.8 | +0.48 (+10.13%) | 2,619,800 |
23 Feb 2022 | USD | 5.31 | 5.31 | 4.64 | 4.74 | 1,137.6 | -0.32 (-6.32%) | 2,793,700 |
22 Feb 2022 | USD | 4.998 | 5.57 | 4.92 | 5.06 | 1,214.4 | +0.14 (+2.85%) | 3,030,400 |
18 Feb 2022 | USD | 4.98 | 5.335 | 4.85 | 4.92 | 1,180.8 | -0.1 (-1.99%) | 1,734,300 |
17 Feb 2022 | USD | 5.138 | 5.62 | 4.82 | 5.02 | 1,204.8 | +0.16 (+3.29%) | 4,325,300 |
16 Feb 2022 | USD | 4.61 | 4.92 | 4.59 | 4.86 | 1,166.4 | +0.11 (+2.32%) | 753,500 |
15 Feb 2022 | USD | 4.35 | 4.76 | 4.3 | 4.75 | 1,140 | +0.5 (+11.76%) | 1,147,800 |
14 Feb 2022 | USD | 4.56 | 4.623 | 4.16 | 4.25 | 1,020 | -0.34 (-7.41%) | 1,352,900 |
11 Feb 2022 | USD | 4.38 | 4.79 | 4.38 | 4.59 | 1,101.6 | +0.2 (+4.56%) | 1,552,300 |
10 Feb 2022 | USD | 4.272 | 4.615 | 4.25 | 4.39 | 1,053.6 | 0.0 (0.0%) | 1,181,700 |
9 Feb 2022 | USD | 4.26 | 4.48 | 4.26 | 4.39 | 1,053.6 | +0.15 (+3.54%) | 1,622,200 |