Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.15 | 4.245 | 4.03 | 4.05 | 4.05 | +0.08 (+2.02%) | 446,800 |
31 Mar 2022 | USD | 4.09 | 4.11 | 3.97 | 3.97 | 3.97 | -0.17 (-4.11%) | 553,600 |
30 Mar 2022 | USD | 4.12 | 4.29 | 4.07 | 4.14 | 4.14 | -0.1 (-2.36%) | 543,400 |
29 Mar 2022 | USD | 4.22 | 4.32 | 4.18 | 4.24 | 4.24 | +0.15 (+3.67%) | 624,400 |
28 Mar 2022 | USD | 4.05 | 4.22 | 4.015 | 4.09 | 4.09 | +0.08 (+2.00%) | 436,200 |
25 Mar 2022 | USD | 4.13 | 4.17 | 3.965 | 4.01 | 4.01 | -0.17 (-4.07%) | 621,400 |
24 Mar 2022 | USD | 4.16 | 4.28 | 4.03 | 4.18 | 4.18 | -0.11 (-2.56%) | 571,100 |
23 Mar 2022 | USD | 4.17 | 4.48 | 4.12 | 4.29 | 4.29 | +0.1 (+2.39%) | 744,500 |
22 Mar 2022 | USD | 4.16 | 4.29 | 4.07 | 4.19 | 4.19 | +0.21 (+5.28%) | 975,400 |
21 Mar 2022 | USD | 4.16 | 4.29 | 3.97 | 3.98 | 3.98 | -0.23 (-5.46%) | 867,000 |
18 Mar 2022 | USD | 4.2 | 4.37 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 1,146,600 |
17 Mar 2022 | USD | 4.32 | 4.49 | 3.95 | 4.18 | 4.18 | -0.38 (-8.33%) | 1,698,900 |
16 Mar 2022 | USD | 3.62 | 4.84 | 3.55 | 4.56 | 4.56 | +1.36 (+42.50%) | 4,587,700 |
15 Mar 2022 | USD | 2.9 | 3.33 | 2.77 | 3.2 | 3.2 | +0.26 (+8.84%) | 1,591,700 |
14 Mar 2022 | USD | 3.05 | 3.08 | 2.68 | 2.94 | 2.94 | -0.14 (-4.55%) | 2,495,300 |
11 Mar 2022 | USD | 3.6 | 3.635 | 3.055 | 3.08 | 3.08 | -0.44 (-12.50%) | 1,218,000 |
10 Mar 2022 | USD | 3.63 | 3.69 | 3.47 | 3.52 | 3.52 | -0.18 (-4.86%) | 1,626,200 |
9 Mar 2022 | USD | 3.6 | 3.76 | 3.565 | 3.7 | 3.7 | +0.21 (+6.02%) | 632,400 |
8 Mar 2022 | USD | 3.32 | 3.54 | 3.26 | 3.49 | 3.49 | +0.17 (+5.12%) | 760,200 |
7 Mar 2022 | USD | 3.45 | 3.53 | 3.32 | 3.32 | 3.32 | -0.13 (-3.77%) | 1,162,400 |
4 Mar 2022 | USD | 3.73 | 3.76 | 3.45 | 3.45 | 3.45 | -0.34 (-8.97%) | 1,339,200 |
3 Mar 2022 | USD | 3.87 | 3.87 | 3.72 | 3.79 | 3.79 | -0.11 (-2.82%) | 908,100 |
2 Mar 2022 | USD | 3.94 | 3.965 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 516,700 |
1 Mar 2022 | USD | 4.08 | 4.08 | 3.87 | 3.95 | 3.95 | -0.12 (-2.95%) | 685,200 |
28 Feb 2022 | USD | 4.15 | 4.18 | 4.01 | 4.07 | 4.07 | -0.12 (-2.86%) | 775,000 |
25 Feb 2022 | USD | 4.31 | 4.35 | 4.1 | 4.19 | 4.19 | -0.11 (-2.56%) | 646,100 |
24 Feb 2022 | USD | 4 | 4.3 | 3.98 | 4.3 | 4.3 | 0.0 (0.0%) | 680,178 |
23 Feb 2022 | USD | 4.36 | 4.42 | 4.285 | 4.3 | 4.3 | +0.02 (+0.47%) | 531,700 |
22 Feb 2022 | USD | 4.35 | 4.368 | 4.24 | 4.28 | 4.28 | -0.11 (-2.51%) | 470,500 |
18 Feb 2022 | USD | 4.46 | 4.46 | 4.36 | 4.39 | 4.39 | -0.13 (-2.88%) | 601,100 |