Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 5.57 | 6 | 5.24 | 5.28 | 184.8 | -0.32 (-5.71%) | 488,500 |
24 Mar 2022 | USD | 5.73 | 5.87 | 5.24 | 5.6 | 196 | -0.3 (-5.08%) | 816,300 |
23 Mar 2022 | USD | 6 | 6.28 | 5.72 | 5.9 | 206.5 | -0.16 (-2.64%) | 928,800 |
22 Mar 2022 | USD | 6.05 | 6.74 | 5.8 | 6.06 | 212.1 | +0.05 (+0.83%) | 1,643,700 |
21 Mar 2022 | USD | 4.96 | 6.331 | 4.96 | 6.01 | 210.35 | +1.09 (+22.15%) | 1,500,700 |
18 Mar 2022 | USD | 4.89 | 5.13 | 4.89 | 4.92 | 172.2 | +0.01 (+0.20%) | 5,458,400 |
17 Mar 2022 | USD | 5 | 5.025 | 4.88 | 4.91 | 171.85 | -0.13 (-2.58%) | 661,900 |
16 Mar 2022 | USD | 5.04 | 5.127 | 4.95 | 5.04 | 176.4 | +0.09 (+1.82%) | 512,800 |
15 Mar 2022 | USD | 4.66 | 5.024 | 4.66 | 4.95 | 173.25 | +0.29 (+6.22%) | 632,300 |
14 Mar 2022 | USD | 5.25 | 5.48 | 4.55 | 4.66 | 163.1 | -0.72 (-13.38%) | 635,800 |
11 Mar 2022 | USD | 5.12 | 5.735 | 5.12 | 5.38 | 188.3 | +0.27 (+5.28%) | 667,300 |
10 Mar 2022 | USD | 4.9 | 5.16 | 4.88 | 5.11 | 178.85 | +0.07 (+1.39%) | 539,500 |
9 Mar 2022 | USD | 5.21 | 5.21 | 4.91 | 5.04 | 176.4 | +0.03 (+0.60%) | 886,100 |
8 Mar 2022 | USD | 5.05 | 5.18 | 4.861 | 5.01 | 175.35 | +0.06 (+1.21%) | 1,028,000 |
7 Mar 2022 | USD | 6.01 | 6.1 | 4.83 | 4.95 | 173.25 | -0.99 (-16.67%) | 912,300 |
4 Mar 2022 | USD | 6.27 | 6.4 | 5.8 | 5.94 | 207.9 | -0.38 (-6.01%) | 487,800 |
3 Mar 2022 | USD | 5.51 | 6.63 | 5.51 | 6.32 | 221.2 | +0.8 (+14.49%) | 761,000 |
2 Mar 2022 | USD | 5.94 | 6.119 | 5.33 | 5.52 | 193.2 | -0.37 (-6.28%) | 566,100 |
1 Mar 2022 | USD | 5.64 | 6.1 | 5.48 | 5.89 | 206.15 | +0.23 (+4.06%) | 633,100 |
28 Feb 2022 | USD | 5.17 | 5.925 | 5.11 | 5.66 | 198.1 | +0.29 (+5.40%) | 832,900 |
25 Feb 2022 | USD | 4.51 | 5.52 | 4.51 | 5.37 | 187.95 | +0.92 (+20.67%) | 829,207 |
24 Feb 2022 | USD | 3.85 | 4.47 | 3.75 | 4.45 | 155.75 | +0.39 (+9.61%) | 570,600 |
23 Feb 2022 | USD | 4.13 | 4.249 | 4 | 4.06 | 142.1 | -0.01 (-0.25%) | 407,800 |
22 Feb 2022 | USD | 4.2 | 4.424 | 4.05 | 4.07 | 142.45 | -0.25 (-5.79%) | 318,400 |
18 Feb 2022 | USD | 4.97 | 5.04 | 4.261 | 4.32 | 151.2 | -0.61 (-12.37%) | 461,400 |
17 Feb 2022 | USD | 4.84 | 5.1 | 4.84 | 4.93 | 172.55 | +0.07 (+1.44%) | 234,800 |
16 Feb 2022 | USD | 4.98 | 5.19 | 4.83 | 4.86 | 170.1 | -0.16 (-3.19%) | 271,800 |
15 Feb 2022 | USD | 4.8 | 5.19 | 4.8 | 5.02 | 175.7 | +0.33 (+7.04%) | 659,400 |
14 Feb 2022 | USD | 4.74 | 4.97 | 4.61 | 4.69 | 164.15 | -0.08 (-1.68%) | 398,800 |
11 Feb 2022 | USD | 5.13 | 5.2 | 4.77 | 4.77 | 166.95 | -0.35 (-6.84%) | 618,200 |