Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 5.05 | 5.11 | 4.99 | 5.09 | 5.09 | +0.044 (+0.87%) | 190,500 |
24 Mar 2022 | USD | 5.07 | 5.11 | 4.998 | 5.046 | 5.046 | +0.037 (+0.74%) | 61,100 |
23 Mar 2022 | USD | 5.16 | 5.16 | 4.99 | 5.009 | 5.009 | -0.051 (-1.01%) | 19,300 |
22 Mar 2022 | USD | 5.24 | 5.24 | 4.95 | 5.06 | 5.06 | -0.089 (-1.73%) | 27,900 |
21 Mar 2022 | USD | 5.5 | 5.51 | 5 | 5.149 | 5.149 | -0.429 (-7.69%) | 95,000 |
18 Mar 2022 | USD | 5.55 | 6.24 | 5.5 | 5.578 | 5.578 | +0.068 (+1.23%) | 57,400 |
17 Mar 2022 | USD | 4.65 | 5.7 | 4.65 | 5.51 | 5.51 | +0.71 (+14.79%) | 83,900 |
16 Mar 2022 | USD | 4.45 | 5.01 | 4.45 | 4.8 | 4.8 | +0.56 (+13.21%) | 51,600 |
15 Mar 2022 | USD | 4.61 | 4.65 | 4.24 | 4.24 | 4.24 | -0.36 (-7.83%) | 63,800 |
14 Mar 2022 | USD | 4.52 | 4.7 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 14,700 |
11 Mar 2022 | USD | 4.7 | 4.89 | 4.5 | 4.5 | 4.5 | -0.145 (-3.12%) | 18,700 |
10 Mar 2022 | USD | 4.87 | 4.87 | 4.56 | 4.645 | 4.645 | -0.185 (-3.83%) | 28,200 |
9 Mar 2022 | USD | 4.979 | 5 | 4.7 | 4.83 | 4.83 | +0.101 (+2.14%) | 32,100 |
8 Mar 2022 | USD | 4.69 | 5 | 4.65 | 4.729 | 4.729 | +0.103 (+2.23%) | 38,000 |
7 Mar 2022 | USD | 4.95 | 4.95 | 4.44 | 4.626 | 4.626 | -0.299 (-6.07%) | 32,000 |
4 Mar 2022 | USD | 4.945 | 5.01 | 4.83 | 4.925 | 4.925 | +0.115 (+2.39%) | 32,900 |
3 Mar 2022 | USD | 5.075 | 5.23 | 4.81 | 4.81 | 4.81 | -0.41 (-7.85%) | 31,200 |
2 Mar 2022 | USD | 5.21 | 5.27 | 4.994 | 5.22 | 5.22 | +0.12 (+2.35%) | 29,100 |
1 Mar 2022 | USD | 5.41 | 5.49 | 5.02 | 5.1 | 5.1 | -0.3 (-5.56%) | 29,300 |
28 Feb 2022 | USD | 5.49 | 5.49 | 5.292 | 5.4 | 5.4 | -0.09 (-1.64%) | 16,700 |
25 Feb 2022 | USD | 5.49 | 5.62 | 5.2 | 5.49 | 5.49 | 0.0 (0.0%) | 38,400 |
24 Feb 2022 | USD | 5.49 | 5.54 | 5.46 | 5.49 | 5.49 | -0.12 (-2.14%) | 30,300 |
23 Feb 2022 | USD | 6.04 | 6.05 | 5.59 | 5.61 | 5.61 | -0.44 (-7.27%) | 43,600 |
22 Feb 2022 | USD | 6 | 6.24 | 5.91 | 6.05 | 6.05 | +0.108 (+1.82%) | 47,600 |
18 Feb 2022 | USD | 6.28 | 6.29 | 5.85 | 5.942 | 5.942 | -0.248 (-4.01%) | 55,600 |
17 Feb 2022 | USD | 6.35 | 6.35 | 6.19 | 6.19 | 6.19 | -0.12 (-1.90%) | 17,300 |
16 Feb 2022 | USD | 6.3 | 6.54 | 6.21 | 6.31 | 6.31 | +0.1 (+1.61%) | 132,200 |
15 Feb 2022 | USD | 6.2 | 6.3 | 6.05 | 6.21 | 6.21 | +0.06 (+0.98%) | 57,600 |
14 Feb 2022 | USD | 6.01 | 6.25 | 5.89 | 6.15 | 6.15 | +0.16 (+2.67%) | 50,400 |
11 Feb 2022 | USD | 5.88 | 6.42 | 5.75 | 5.99 | 5.99 | +0.49 (+8.91%) | 274,000 |