Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.55 | 5.57 | 5.36 | 5.5 | 5.5 | -0.06 (-1.08%) | 354,400 |
31 Mar 2022 | USD | 5.38 | 5.58 | 5.37 | 5.56 | 5.56 | +0.15 (+2.77%) | 356,500 |
30 Mar 2022 | USD | 5.4 | 5.48 | 5.28 | 5.41 | 5.41 | -0.01 (-0.18%) | 451,900 |
29 Mar 2022 | USD | 5.35 | 5.46 | 5.34 | 5.42 | 5.42 | +0.11 (+2.07%) | 278,100 |
28 Mar 2022 | USD | 5.26 | 5.37 | 5.21 | 5.31 | 5.31 | -0.01 (-0.19%) | 287,100 |
25 Mar 2022 | USD | 5.42 | 5.43 | 5.25 | 5.32 | 5.32 | -0.11 (-2.03%) | 219,500 |
24 Mar 2022 | USD | 5.48 | 5.48 | 5.36 | 5.43 | 5.43 | -0.02 (-0.37%) | 160,400 |
23 Mar 2022 | USD | 5.47 | 5.53 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 197,800 |
22 Mar 2022 | USD | 5.43 | 5.56 | 5.41 | 5.52 | 5.52 | +0.14 (+2.60%) | 193,700 |
21 Mar 2022 | USD | 5.53 | 5.57 | 5.35 | 5.38 | 5.38 | -0.17 (-3.06%) | 247,000 |
18 Mar 2022 | USD | 5.26 | 5.55 | 5.26 | 5.55 | 5.55 | +0.27 (+5.11%) | 520,600 |
17 Mar 2022 | USD | 5.24 | 5.3 | 5.17 | 5.28 | 5.28 | +0.03 (+0.57%) | 390,300 |
16 Mar 2022 | USD | 5.13 | 5.28 | 5.13 | 5.25 | 5.25 | +0.16 (+3.14%) | 244,300 |
15 Mar 2022 | USD | 4.85 | 5.13 | 4.85 | 5.09 | 5.09 | +0.23 (+4.73%) | 328,500 |
14 Mar 2022 | USD | 5.09 | 5.09 | 4.85 | 4.86 | 4.86 | -0.24 (-4.71%) | 497,900 |
11 Mar 2022 | USD | 5.25 | 5.26 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 423,000 |
10 Mar 2022 | USD | 5.15 | 5.23 | 5.11 | 5.2 | 5.2 | -0.05 (-0.95%) | 190,000 |
9 Mar 2022 | USD | 5.22 | 5.33 | 5.22 | 5.25 | 5.25 | +0.08 (+1.55%) | 362,000 |
8 Mar 2022 | USD | 5.1 | 5.3 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 411,200 |
7 Mar 2022 | USD | 5.27 | 5.36 | 5.06 | 5.11 | 5.11 | -0.2 (-3.77%) | 423,200 |
4 Mar 2022 | USD | 5.31 | 5.44 | 5.24 | 5.31 | 5.31 | -0.05 (-0.93%) | 371,700 |
3 Mar 2022 | USD | 5.39 | 5.41 | 5.25 | 5.36 | 5.36 | +0.02 (+0.37%) | 332,000 |
2 Mar 2022 | USD | 5.3 | 5.43 | 5.28 | 5.34 | 5.34 | +0.03 (+0.56%) | 437,000 |
1 Mar 2022 | USD | 5.3 | 5.38 | 5.22 | 5.31 | 5.31 | -0.01 (-0.19%) | 295,800 |
28 Feb 2022 | USD | 5 | 5.34 | 4.99 | 5.32 | 5.32 | +0.23 (+4.52%) | 594,700 |
25 Feb 2022 | USD | 4.81 | 5.29 | 4.81 | 5.09 | 5.09 | +0.26 (+5.38%) | 624,700 |
24 Feb 2022 | USD | 4.5 | 4.84 | 4.46 | 4.83 | 4.83 | +0.14 (+2.99%) | 686,300 |
23 Feb 2022 | USD | 4.84 | 4.88 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 543,600 |
22 Feb 2022 | USD | 4.75 | 4.78 | 4.6 | 4.71 | 4.71 | -0.07 (-1.46%) | 411,000 |
18 Feb 2022 | USD | 4.84 | 4.91 | 4.75 | 4.78 | 4.78 | -0.07 (-1.44%) | 320,400 |