Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.89 | 4.57 | 3.82 | 4.29 | 4.29 | +0.41 (+10.57%) | 70,000 |
24 Mar 2022 | USD | 3.865 | 3.89 | 3.75 | 3.88 | 3.88 | +0.07 (+1.84%) | 4,400 |
23 Mar 2022 | USD | 3.86 | 3.96 | 3.686 | 3.81 | 3.81 | -0.14 (-3.54%) | 44,500 |
22 Mar 2022 | USD | 3.83 | 4 | 3.565 | 3.95 | 3.95 | +0.04 (+1.02%) | 21,100 |
21 Mar 2022 | USD | 3.89 | 3.97 | 3.7 | 3.91 | 3.91 | -0.15 (-3.69%) | 20,600 |
18 Mar 2022 | USD | 3.82 | 4.12 | 3.75 | 4.06 | 4.06 | +0.22 (+5.73%) | 36,300 |
17 Mar 2022 | USD | 3.81 | 3.92 | 3.74 | 3.84 | 3.84 | +0.14 (+3.78%) | 20,700 |
16 Mar 2022 | USD | 3.81 | 3.843 | 3.4 | 3.7 | 3.7 | 0.0 (0.0%) | 31,200 |
15 Mar 2022 | USD | 3.78 | 3.84 | 3.35 | 3.7 | 3.7 | -0.08 (-2.12%) | 40,500 |
14 Mar 2022 | USD | 3.75 | 3.91 | 3.67 | 3.78 | 3.78 | +0.11 (+3.00%) | 3,500 |
11 Mar 2022 | USD | 3.82 | 3.82 | 3.42 | 3.67 | 3.67 | -0.09 (-2.39%) | 28,200 |
10 Mar 2022 | USD | 3.7 | 3.76 | 3.45 | 3.76 | 3.76 | +0.14 (+3.87%) | 25,900 |
9 Mar 2022 | USD | 3.71 | 3.75 | 3.35 | 3.62 | 3.62 | +0.14 (+4.02%) | 48,300 |
8 Mar 2022 | USD | 3.43 | 3.5 | 3.39 | 3.48 | 3.48 | +0.34 (+10.83%) | 8,000 |
7 Mar 2022 | USD | 3.3 | 3.43 | 3.14 | 3.14 | 3.14 | -0.29 (-8.45%) | 5,800 |
4 Mar 2022 | USD | 3.55 | 3.55 | 3.37 | 3.43 | 3.43 | -0.15 (-4.19%) | 4,400 |
3 Mar 2022 | USD | 3.86 | 3.86 | 3.54 | 3.58 | 3.58 | -0.29 (-7.49%) | 3,800 |
2 Mar 2022 | USD | 3.79 | 3.925 | 3.79 | 3.87 | 3.87 | +0.18 (+4.88%) | 4,600 |
1 Mar 2022 | USD | 3.76 | 3.77 | 3.49 | 3.69 | 3.69 | -0.06 (-1.60%) | 11,100 |
28 Feb 2022 | USD | 3.79 | 3.87 | 3.69 | 3.75 | 3.75 | -0.16 (-4.09%) | 5,200 |
25 Feb 2022 | USD | 3.85 | 4.02 | 3.8 | 3.91 | 3.91 | +0.21 (+5.68%) | 8,700 |
24 Feb 2022 | USD | 3.74 | 3.83 | 3.6 | 3.7 | 3.7 | -0.31 (-7.73%) | 9,800 |
23 Feb 2022 | USD | 4.15 | 4.15 | 4.01 | 4.01 | 4.01 | +0.1 (+2.56%) | 4,000 |
22 Feb 2022 | USD | 3.92 | 4.05 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 9,300 |
18 Feb 2022 | USD | 4.04 | 4.12 | 3.92 | 3.92 | 3.92 | -0.27 (-6.44%) | 9,500 |
17 Feb 2022 | USD | 4.23 | 4.23 | 4 | 4.19 | 4.19 | +0.14 (+3.46%) | 6,100 |
16 Feb 2022 | USD | 4.24 | 4.24 | 4 | 4.05 | 4.05 | +0.11 (+2.79%) | 22,800 |
15 Feb 2022 | USD | 4.02 | 4.14 | 3.56 | 3.94 | 3.94 | +0.14 (+3.68%) | 14,700 |
14 Feb 2022 | USD | 3.955 | 3.955 | 3.8 | 3.8 | 3.8 | -0.09 (-2.31%) | 5,400 |
11 Feb 2022 | USD | 4.04 | 4.09 | 3.87 | 3.89 | 3.89 | -0.19 (-4.66%) | 9,400 |