Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 4.47 | 4.56 | 4.13 | 4.15 | 4.15 | -0.32 (-7.16%) | 212,800 |
30 Mar 2022 | USD | 4.24 | 4.72 | 4.2 | 4.47 | 4.47 | +0.15 (+3.47%) | 355,400 |
29 Mar 2022 | USD | 4.15 | 4.4 | 4.09 | 4.32 | 4.32 | +0.15 (+3.60%) | 127,300 |
28 Mar 2022 | USD | 4.27 | 4.35 | 3.97 | 4.17 | 4.17 | -0.1 (-2.34%) | 438,300 |
25 Mar 2022 | USD | 4.33 | 4.33 | 4.17 | 4.27 | 4.27 | -0.07 (-1.61%) | 139,100 |
24 Mar 2022 | USD | 4.38 | 4.43 | 4.2 | 4.34 | 4.34 | -0.03 (-0.69%) | 168,000 |
23 Mar 2022 | USD | 4.33 | 4.55 | 4.25 | 4.37 | 4.37 | -0.01 (-0.23%) | 215,600 |
22 Mar 2022 | USD | 4.29 | 4.43 | 4.14 | 4.38 | 4.38 | +0.28 (+6.83%) | 433,500 |
21 Mar 2022 | USD | 4.25 | 4.31 | 4.01 | 4.1 | 4.1 | -0.25 (-5.75%) | 251,000 |
18 Mar 2022 | USD | 3.87 | 4.44 | 3.87 | 4.35 | 4.35 | +0.41 (+10.41%) | 606,600 |
17 Mar 2022 | USD | 3.63 | 4.08 | 3.57 | 3.94 | 3.94 | +0.3 (+8.24%) | 404,700 |
16 Mar 2022 | USD | 3.49 | 3.67 | 3.43 | 3.64 | 3.64 | +0.23 (+6.74%) | 186,100 |
15 Mar 2022 | USD | 3.3 | 3.43 | 3.22 | 3.41 | 3.41 | +0.07 (+2.10%) | 233,700 |
14 Mar 2022 | USD | 3.67 | 3.67 | 3.31 | 3.34 | 3.34 | -0.32 (-8.74%) | 316,000 |
11 Mar 2022 | USD | 3.76 | 3.87 | 3.64 | 3.66 | 3.66 | -0.1 (-2.66%) | 202,600 |
10 Mar 2022 | USD | 3.66 | 3.78 | 3.6 | 3.76 | 3.76 | +0.09 (+2.45%) | 166,900 |
9 Mar 2022 | USD | 3.51 | 3.7 | 3.49 | 3.67 | 3.67 | +0.22 (+6.38%) | 340,800 |
8 Mar 2022 | USD | 3.51 | 3.54 | 3.31 | 3.45 | 3.45 | -0.06 (-1.71%) | 183,100 |
7 Mar 2022 | USD | 3.3 | 3.57 | 3.3 | 3.51 | 3.51 | +0.15 (+4.46%) | 228,400 |
4 Mar 2022 | USD | 3.43 | 3.49 | 3.33 | 3.36 | 3.36 | -0.1 (-2.89%) | 192,800 |
3 Mar 2022 | USD | 3.76 | 3.76 | 3.44 | 3.46 | 3.46 | -0.21 (-5.72%) | 298,600 |
2 Mar 2022 | USD | 3.9 | 3.95 | 3.53 | 3.67 | 3.67 | -0.08 (-2.13%) | 417,300 |
1 Mar 2022 | USD | 3.36 | 4.04 | 3.3 | 3.75 | 3.75 | +0.39 (+11.61%) | 1,766,500 |
28 Feb 2022 | USD | 3.27 | 3.45 | 3.21 | 3.36 | 3.36 | +0.04 (+1.20%) | 149,200 |
25 Feb 2022 | USD | 3.32 | 3.42 | 3.17 | 3.32 | 3.32 | +0.06 (+1.84%) | 199,300 |
24 Feb 2022 | USD | 2.93 | 3.29 | 2.84 | 3.26 | 3.26 | +0.21 (+6.89%) | 301,800 |
23 Feb 2022 | USD | 3.2 | 3.27 | 3 | 3.05 | 3.05 | -0.13 (-4.09%) | 391,800 |
22 Feb 2022 | USD | 3.25 | 3.34 | 3.14 | 3.18 | 3.18 | -0.2 (-5.92%) | 430,100 |
18 Feb 2022 | USD | 3.54 | 3.58 | 3.29 | 3.38 | 3.38 | -0.2 (-5.59%) | 470,900 |
17 Feb 2022 | USD | 3.63 | 3.76 | 3.54 | 3.58 | 3.58 | -0.1 (-2.72%) | 230,900 |