Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.96 | 4.09 | 3.843 | 4.07 | 4.07 | +0.08 (+2.01%) | 337,500 |
24 Mar 2022 | USD | 4.1 | 4.12 | 3.895 | 3.99 | 3.99 | -0.03 (-0.75%) | 188,800 |
23 Mar 2022 | USD | 3.81 | 4.08 | 3.781 | 4.02 | 4.02 | +0.25 (+6.63%) | 224,000 |
22 Mar 2022 | USD | 3.77 | 3.84 | 3.658 | 3.77 | 3.77 | +0.03 (+0.80%) | 246,000 |
21 Mar 2022 | USD | 3.6 | 3.87 | 3.6 | 3.74 | 3.74 | +0.09 (+2.47%) | 211,200 |
18 Mar 2022 | USD | 3.73 | 3.73 | 3.52 | 3.65 | 3.65 | -0.03 (-0.82%) | 304,200 |
17 Mar 2022 | USD | 3.52 | 3.72 | 3.51 | 3.68 | 3.68 | +0.19 (+5.44%) | 125,200 |
16 Mar 2022 | USD | 3.47 | 3.58 | 3.415 | 3.49 | 3.49 | 0.0 (0.0%) | 124,700 |
15 Mar 2022 | USD | 3.42 | 3.52 | 3.33 | 3.49 | 3.49 | +0.08 (+2.35%) | 136,400 |
14 Mar 2022 | USD | 3.86 | 3.87 | 3.4 | 3.41 | 3.41 | -0.47 (-12.11%) | 384,600 |
11 Mar 2022 | USD | 4.12 | 4.14 | 3.87 | 3.88 | 3.88 | -0.26 (-6.28%) | 200,300 |
10 Mar 2022 | USD | 3.89 | 4.15 | 3.89 | 4.14 | 4.14 | +0.26 (+6.70%) | 329,600 |
9 Mar 2022 | USD | 3.9 | 3.93 | 3.71 | 3.88 | 3.88 | -0.04 (-1.02%) | 205,100 |
8 Mar 2022 | USD | 3.66 | 4.08 | 3.645 | 3.92 | 3.92 | +0.31 (+8.59%) | 404,500 |
7 Mar 2022 | USD | 4.17 | 4.29 | 3.25 | 3.61 | 3.61 | -0.55 (-13.22%) | 923,000 |
4 Mar 2022 | USD | 4.14 | 4.43 | 4.09 | 4.16 | 4.16 | -0.01 (-0.24%) | 750,600 |
3 Mar 2022 | USD | 4.05 | 4.18 | 3.87 | 4.17 | 4.17 | +0.18 (+4.51%) | 575,600 |
2 Mar 2022 | USD | 3.75 | 4.059 | 3.75 | 3.99 | 3.99 | +0.32 (+8.72%) | 405,900 |
1 Mar 2022 | USD | 3.4 | 3.74 | 3.37 | 3.67 | 3.67 | +0.24 (+7.00%) | 387,200 |
28 Feb 2022 | USD | 3.29 | 3.53 | 3.22 | 3.43 | 3.43 | -0.06 (-1.72%) | 324,000 |
25 Feb 2022 | USD | 3.31 | 3.55 | 3.301 | 3.49 | 3.49 | +0.19 (+5.76%) | 143,200 |
24 Feb 2022 | USD | 3.42 | 3.42 | 3.2 | 3.3 | 3.3 | -0.12 (-3.51%) | 199,500 |
23 Feb 2022 | USD | 3.48 | 3.65 | 3.38 | 3.42 | 3.42 | -0.025 (-0.73%) | 168,300 |
22 Feb 2022 | USD | 3.615 | 3.79 | 3.33 | 3.445 | 3.445 | -0.145 (-4.04%) | 553,200 |
18 Feb 2022 | USD | 3.21 | 3.63 | 2.82 | 3.59 | 3.59 | +0.34 (+10.46%) | 792,100 |
17 Feb 2022 | USD | 3.28 | 3.4 | 3.13 | 3.25 | 3.25 | 0.0 (0.0%) | 535,600 |
16 Feb 2022 | USD | 3.1 | 3.33 | 3.1 | 3.25 | 3.25 | +0.12 (+3.83%) | 422,000 |
15 Feb 2022 | USD | 2.99 | 3.14 | 2.834 | 3.13 | 3.13 | +0.24 (+8.30%) | 358,300 |
14 Feb 2022 | USD | 2.89 | 2.97 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 402,800 |
11 Feb 2022 | USD | 2.68 | 2.92 | 2.65 | 2.89 | 2.89 | +0.17 (+6.25%) | 436,400 |