Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.55 | 4.6 | 4.1 | 4.2 | 4.2 | -0.33 (-7.28%) | 94,000 |
24 Mar 2022 | USD | 4.35 | 4.67 | 4.35 | 4.53 | 4.53 | +0.05 (+1.12%) | 47,900 |
23 Mar 2022 | USD | 4.34 | 4.5 | 4.23 | 4.48 | 4.48 | +0.13 (+2.99%) | 55,000 |
22 Mar 2022 | USD | 3.981 | 4.43 | 3.835 | 4.35 | 4.35 | +0.55 (+14.47%) | 60,500 |
21 Mar 2022 | USD | 3.94 | 3.99 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 26,300 |
18 Mar 2022 | USD | 3.64 | 4 | 3.64 | 3.8 | 3.8 | +0.15 (+4.11%) | 35,600 |
17 Mar 2022 | USD | 3.51 | 3.79 | 3.186 | 3.65 | 3.65 | +0.45 (+14.06%) | 71,600 |
16 Mar 2022 | USD | 3.33 | 3.516 | 3.1 | 3.2 | 3.2 | -0.15 (-4.48%) | 100,700 |
15 Mar 2022 | USD | 3.62 | 3.72 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 74,500 |
14 Mar 2022 | USD | 3.45 | 3.69 | 3.25 | 3.3 | 3.3 | -0.11 (-3.23%) | 29,000 |
11 Mar 2022 | USD | 3.285 | 3.796 | 3.285 | 3.41 | 3.41 | -0.07 (-2.01%) | 37,700 |
10 Mar 2022 | USD | 3.646 | 3.845 | 3.305 | 3.48 | 3.48 | 0.0 (0.0%) | 30,100 |
9 Mar 2022 | USD | 3.41 | 3.56 | 3.2 | 3.48 | 3.48 | +0.33 (+10.48%) | 53,200 |
8 Mar 2022 | USD | 3.37 | 3.73 | 3.09 | 3.15 | 3.15 | -0.21 (-6.25%) | 178,200 |
7 Mar 2022 | USD | 3.52 | 3.658 | 3.32 | 3.36 | 3.36 | -0.24 (-6.67%) | 27,000 |
4 Mar 2022 | USD | 3.75 | 3.75 | 3.5 | 3.6 | 3.6 | -0.27 (-6.98%) | 34,900 |
3 Mar 2022 | USD | 4 | 4 | 3.72 | 3.87 | 3.87 | -0.03 (-0.77%) | 40,200 |
2 Mar 2022 | USD | 4.02 | 4.02 | 3.52 | 3.9 | 3.9 | +0.02 (+0.52%) | 51,400 |
1 Mar 2022 | USD | 3.777 | 3.95 | 3.76 | 3.88 | 3.88 | +0.19 (+5.15%) | 41,300 |
28 Feb 2022 | USD | 3.46 | 3.74 | 3.297 | 3.69 | 3.69 | +0.33 (+9.82%) | 43,500 |
25 Feb 2022 | USD | 3.54 | 3.54 | 3.27 | 3.36 | 3.36 | -0.12 (-3.45%) | 41,000 |
24 Feb 2022 | USD | 3.32 | 3.5 | 2.98 | 3.48 | 3.48 | 0.0 (0.0%) | 33,400 |
23 Feb 2022 | USD | 3.89 | 3.89 | 3.44 | 3.48 | 3.48 | -0.32 (-8.42%) | 59,800 |
22 Feb 2022 | USD | 3.67 | 3.93 | 3.57 | 3.8 | 3.8 | +0.03 (+0.80%) | 18,500 |
18 Feb 2022 | USD | 4 | 4 | 3.717 | 3.77 | 3.77 | -0.34 (-8.27%) | 63,300 |
17 Feb 2022 | USD | 4.413 | 4.413 | 3.955 | 4.11 | 4.11 | -0.14 (-3.29%) | 37,600 |
16 Feb 2022 | USD | 4.32 | 4.32 | 3.97 | 4.25 | 4.25 | +0.07 (+1.67%) | 27,100 |
15 Feb 2022 | USD | 4.18 | 4.37 | 3.91 | 4.18 | 4.18 | +0.02 (+0.48%) | 27,500 |
14 Feb 2022 | USD | 4.15 | 4.515 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 18,200 |
11 Feb 2022 | USD | 4.18 | 4.225 | 4 | 4.15 | 4.15 | +0.01 (+0.24%) | 42,800 |