Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 4.32 | 4.44 | 4.11 | 4.17 | 4.17 | -0.08 (-1.88%) | 122,200 |
29 Mar 2022 | USD | 4.28 | 4.38 | 4.12 | 4.25 | 4.25 | -0.14 (-3.19%) | 182,200 |
28 Mar 2022 | USD | 4.64 | 4.64 | 4.34 | 4.39 | 4.39 | -0.29 (-6.20%) | 236,500 |
25 Mar 2022 | USD | 4.25 | 4.68 | 4.231 | 4.68 | 4.68 | +0.32 (+7.34%) | 271,200 |
24 Mar 2022 | USD | 4.33 | 4.546 | 4.21 | 4.36 | 4.36 | +0.1 (+2.35%) | 377,000 |
23 Mar 2022 | USD | 4.14 | 4.4 | 4.1 | 4.26 | 4.26 | +0.21 (+5.19%) | 539,400 |
22 Mar 2022 | USD | 3.9 | 4.075 | 3.89 | 4.05 | 4.05 | +0.16 (+4.11%) | 355,100 |
21 Mar 2022 | USD | 4.13 | 4.3 | 3.72 | 3.89 | 3.89 | -0.15 (-3.71%) | 684,000 |
18 Mar 2022 | USD | 4.55 | 4.67 | 3.95 | 4.04 | 4.04 | -0.64 (-13.68%) | 842,200 |
17 Mar 2022 | USD | 4.2 | 4.82 | 4.2 | 4.68 | 4.68 | +0.52 (+12.50%) | 407,100 |
16 Mar 2022 | USD | 3.97 | 4.224 | 3.893 | 4.16 | 4.16 | +0.19 (+4.79%) | 330,200 |
15 Mar 2022 | USD | 4.34 | 4.4 | 3.88 | 3.97 | 3.97 | -0.67 (-14.44%) | 678,700 |
14 Mar 2022 | USD | 5.45 | 5.45 | 4.46 | 4.64 | 4.64 | -0.86 (-15.64%) | 579,200 |
11 Mar 2022 | USD | 5.66 | 5.81 | 5.42 | 5.5 | 5.5 | -0.27 (-4.68%) | 392,600 |
10 Mar 2022 | USD | 5.6 | 5.78 | 4.93 | 5.77 | 5.77 | +0.2 (+3.59%) | 753,700 |
9 Mar 2022 | USD | 6.21 | 6.21 | 4.93 | 5.57 | 5.57 | -1.5 (-21.22%) | 817,400 |
8 Mar 2022 | USD | 5.44 | 7.4 | 5.42 | 7.07 | 7.07 | +2.04 (+40.56%) | 3,496,600 |
7 Mar 2022 | USD | 4.47 | 5.38 | 4.4 | 5.03 | 5.03 | +0.72 (+16.71%) | 1,910,700 |
4 Mar 2022 | USD | 4.17 | 4.45 | 4.022 | 4.31 | 4.31 | +0.16 (+3.86%) | 674,400 |
3 Mar 2022 | USD | 4.17 | 4.5 | 4.04 | 4.15 | 4.15 | -0.02 (-0.48%) | 471,500 |
2 Mar 2022 | USD | 3.89 | 4.17 | 3.85 | 4.17 | 4.17 | +0.39 (+10.32%) | 291,800 |
1 Mar 2022 | USD | 3.95 | 4.07 | 3.666 | 3.78 | 3.78 | -0.05 (-1.31%) | 99,400 |
28 Feb 2022 | USD | 3.52 | 3.85 | 3.52 | 3.83 | 3.83 | +0.29 (+8.19%) | 141,600 |
25 Feb 2022 | USD | 3.37 | 3.6 | 3.3 | 3.54 | 3.54 | +0.08 (+2.31%) | 109,600 |
24 Feb 2022 | USD | 3.82 | 4.192 | 3.35 | 3.46 | 3.46 | -0.31 (-8.22%) | 762,900 |
23 Feb 2022 | USD | 3.71 | 3.895 | 3.672 | 3.77 | 3.77 | +0.07 (+1.89%) | 102,100 |
22 Feb 2022 | USD | 4.01 | 4.04 | 3.64 | 3.7 | 3.7 | -0.2 (-5.13%) | 151,300 |
18 Feb 2022 | USD | 3.98 | 3.99 | 3.8 | 3.9 | 3.9 | -0.08 (-2.01%) | 98,600 |
17 Feb 2022 | USD | 4.11 | 4.15 | 3.83 | 3.98 | 3.98 | -0.13 (-3.16%) | 163,500 |
16 Feb 2022 | USD | 3.77 | 4.19 | 3.73 | 4.11 | 4.11 | +0.36 (+9.60%) | 398,600 |