Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.951 | 4.99 | 4.2 | 4.68 | 4.68 | -1.36 (-22.52%) | 22,536,000 |
24 Mar 2022 | USD | 6.03 | 6.15 | 5.85 | 6.04 | 6.04 | +0.08 (+1.34%) | 2,915,000 |
23 Mar 2022 | USD | 6.12 | 6.16 | 5.95 | 5.96 | 5.96 | -0.18 (-2.93%) | 967,100 |
22 Mar 2022 | USD | 6.02 | 6.145 | 5.99 | 6.14 | 6.14 | +0.18 (+3.02%) | 757,900 |
21 Mar 2022 | USD | 5.85 | 6.06 | 5.82 | 5.96 | 5.96 | +0.07 (+1.19%) | 1,086,700 |
18 Mar 2022 | USD | 5.57 | 5.94 | 5.551 | 5.89 | 5.89 | +0.24 (+4.25%) | 1,058,000 |
17 Mar 2022 | USD | 5.47 | 5.7 | 5.43 | 5.65 | 5.65 | +0.13 (+2.36%) | 702,500 |
16 Mar 2022 | USD | 5.28 | 5.53 | 5.25 | 5.52 | 5.52 | +0.32 (+6.15%) | 1,792,400 |
15 Mar 2022 | USD | 5.07 | 5.23 | 5.02 | 5.2 | 5.2 | +0.18 (+3.59%) | 782,000 |
14 Mar 2022 | USD | 5.29 | 5.29 | 5.01 | 5.02 | 5.02 | -0.2 (-3.83%) | 1,320,800 |
11 Mar 2022 | USD | 5.47 | 5.5 | 5.205 | 5.22 | 5.22 | -0.22 (-4.04%) | 1,095,500 |
10 Mar 2022 | USD | 5.47 | 5.54 | 5.27 | 5.44 | 5.44 | -0.14 (-2.51%) | 887,700 |
9 Mar 2022 | USD | 5.47 | 5.765 | 5.39 | 5.58 | 5.58 | +0.34 (+6.49%) | 953,700 |
8 Mar 2022 | USD | 5.16 | 5.43 | 5.055 | 5.24 | 5.24 | +0.06 (+1.16%) | 957,500 |
7 Mar 2022 | USD | 5.5 | 5.53 | 5.15 | 5.18 | 5.18 | -0.26 (-4.78%) | 1,530,000 |
4 Mar 2022 | USD | 5.76 | 5.84 | 5.41 | 5.44 | 5.44 | -0.41 (-7.01%) | 1,156,500 |
3 Mar 2022 | USD | 5.93 | 5.984 | 5.72 | 5.85 | 5.85 | -0.03 (-0.51%) | 983,100 |
2 Mar 2022 | USD | 5.78 | 5.88 | 5.64 | 5.88 | 5.88 | +0.11 (+1.91%) | 1,897,200 |
1 Mar 2022 | USD | 5.78 | 5.879 | 5.665 | 5.77 | 5.77 | -0.01 (-0.17%) | 1,145,200 |
28 Feb 2022 | USD | 5.65 | 5.81 | 5.615 | 5.78 | 5.78 | +0.07 (+1.23%) | 1,013,500 |
25 Feb 2022 | USD | 5.59 | 5.72 | 5.455 | 5.71 | 5.71 | +0.17 (+3.07%) | 1,052,306 |
24 Feb 2022 | USD | 5.03 | 5.58 | 5.03 | 5.54 | 5.54 | +0.18 (+3.36%) | 1,388,800 |
23 Feb 2022 | USD | 5.46 | 5.52 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 831,500 |
22 Feb 2022 | USD | 5.54 | 5.62 | 5.35 | 5.38 | 5.38 | -0.18 (-3.24%) | 1,482,400 |
18 Feb 2022 | USD | 5.72 | 5.81 | 5.54 | 5.56 | 5.56 | -0.22 (-3.81%) | 1,286,000 |
17 Feb 2022 | USD | 5.9 | 5.93 | 5.755 | 5.78 | 5.78 | -0.21 (-3.51%) | 886,200 |
16 Feb 2022 | USD | 6 | 6.04 | 5.85 | 5.99 | 5.99 | -0.07 (-1.16%) | 1,200,800 |
15 Feb 2022 | USD | 5.84 | 6.09 | 5.83 | 6.06 | 6.06 | +0.35 (+6.13%) | 1,089,400 |
14 Feb 2022 | USD | 5.79 | 5.89 | 5.7 | 5.71 | 5.71 | -0.13 (-2.23%) | 927,100 |
11 Feb 2022 | USD | 6.02 | 6.132 | 5.77 | 5.84 | 5.84 | -0.18 (-2.99%) | 1,333,100 |