Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 5.98 | 5.99 | 5.84 | 5.86 | 5.86 | -0.1 (-1.68%) | 353,600 |
29 Mar 2022 | USD | 5.7 | 5.99 | 5.7 | 5.96 | 5.96 | +0.19 (+3.29%) | 1,497,200 |
28 Mar 2022 | USD | 5.87 | 5.89 | 5.75 | 5.77 | 5.77 | -0.1 (-1.70%) | 1,064,200 |
25 Mar 2022 | USD | 5.83 | 5.95 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 671,200 |
24 Mar 2022 | USD | 5.76 | 5.84 | 5.69 | 5.84 | 5.84 | +0.09 (+1.57%) | 272,700 |
23 Mar 2022 | USD | 5.8 | 5.81 | 5.72 | 5.75 | 5.75 | -0.08 (-1.37%) | 303,300 |
22 Mar 2022 | USD | 5.81 | 5.91 | 5.79 | 5.83 | 5.83 | +0.05 (+0.87%) | 327,600 |
21 Mar 2022 | USD | 5.8 | 5.85 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 346,700 |
18 Mar 2022 | USD | 5.76 | 5.83 | 5.68 | 5.78 | 5.78 | 0.0 (0.0%) | 1,092,100 |
17 Mar 2022 | USD | 5.65 | 5.81 | 5.63 | 5.78 | 5.78 | +0.11 (+1.94%) | 519,000 |
16 Mar 2022 | USD | 5.68 | 5.71 | 5.54 | 5.67 | 5.67 | +0.02 (+0.35%) | 349,900 |
15 Mar 2022 | USD | 5.68 | 5.71 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 375,000 |
14 Mar 2022 | USD | 5.76 | 5.76 | 5.6 | 5.67 | 5.67 | -0.07 (-1.22%) | 322,800 |
11 Mar 2022 | USD | 5.8 | 5.85 | 5.72 | 5.74 | 5.74 | -0.03 (-0.52%) | 304,600 |
10 Mar 2022 | USD | 5.72 | 5.78 | 5.66 | 5.77 | 5.77 | -0.03 (-0.52%) | 245,600 |
9 Mar 2022 | USD | 5.9 | 5.9 | 5.77 | 5.8 | 5.8 | -0.01 (-0.17%) | 621,500 |
8 Mar 2022 | USD | 6.14 | 6.14 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 603,900 |
7 Mar 2022 | USD | 5.82 | 5.86 | 5.73 | 5.79 | 5.79 | 0.0 (0.0%) | 371,200 |
4 Mar 2022 | USD | 5.76 | 5.82 | 5.72 | 5.79 | 5.79 | -0.03 (-0.52%) | 265,900 |
3 Mar 2022 | USD | 5.92 | 5.93 | 5.78 | 5.82 | 5.82 | -0.06 (-1.02%) | 253,800 |
2 Mar 2022 | USD | 5.8 | 5.9 | 5.75 | 5.88 | 5.88 | +0.11 (+1.91%) | 482,100 |
1 Mar 2022 | USD | 5.78 | 5.83 | 5.67 | 5.77 | 5.77 | -0.01 (-0.17%) | 642,600 |
28 Feb 2022 | USD | 5.68 | 5.84 | 5.68 | 5.78 | 5.78 | +0.02 (+0.35%) | 1,064,900 |
25 Feb 2022 | USD | 5.62 | 5.79 | 5.62 | 5.76 | 5.76 | +0.15 (+2.67%) | 722,800 |
24 Feb 2022 | USD | 5.56 | 5.64 | 5.4 | 5.61 | 5.61 | -0.04 (-0.71%) | 933,300 |
23 Feb 2022 | USD | 5.71 | 5.85 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 733,400 |
22 Feb 2022 | USD | 5.69 | 5.75 | 5.53 | 5.67 | 5.67 | 0.0 (0.0%) | 794,485 |
18 Feb 2022 | USD | 5.58 | 5.74 | 5.56 | 5.67 | 5.67 | -0.05 (-0.87%) | 622,000 |
17 Feb 2022 | USD | 5.65 | 5.72 | 5.55 | 5.72 | 5.72 | +0.06 (+1.06%) | 437,800 |
16 Feb 2022 | USD | 5.65 | 5.73 | 5.53 | 5.66 | 5.66 | -0.07 (-1.22%) | 763,400 |