Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.03 | 4.14 | 4.01 | 4.04 | 40.4 | -0.01 (-0.25%) | 561,000 |
31 Mar 2022 | USD | 4.24 | 4.24 | 4.03 | 4.05 | 40.5 | -0.07 (-1.70%) | 540,000 |
30 Mar 2022 | USD | 4.26 | 4.3 | 4.11 | 4.12 | 41.2 | -0.14 (-3.29%) | 685,700 |
29 Mar 2022 | USD | 4.1 | 4.28 | 4.1 | 4.26 | 42.6 | +0.18 (+4.41%) | 734,500 |
28 Mar 2022 | USD | 4.13 | 4.2 | 3.95 | 4.08 | 40.8 | -0.07 (-1.69%) | 812,600 |
25 Mar 2022 | USD | 4.36 | 4.37 | 4.12 | 4.15 | 41.5 | -0.23 (-5.25%) | 709,600 |
24 Mar 2022 | USD | 4.36 | 4.38 | 4.26 | 4.38 | 43.8 | +0.05 (+1.15%) | 1,038,300 |
23 Mar 2022 | USD | 4.48 | 4.5 | 4.3 | 4.33 | 43.3 | -0.16 (-3.56%) | 996,500 |
22 Mar 2022 | USD | 4.31 | 4.58 | 4.31 | 4.49 | 44.9 | +0.18 (+4.18%) | 953,600 |
21 Mar 2022 | USD | 4.33 | 4.43 | 4.22 | 4.31 | 43.1 | -0.06 (-1.37%) | 1,271,000 |
18 Mar 2022 | USD | 4.23 | 4.45 | 4.2 | 4.37 | 43.7 | +0.05 (+1.16%) | 1,144,100 |
17 Mar 2022 | USD | 4 | 4.32 | 3.96 | 4.32 | 43.2 | +0.31 (+7.73%) | 1,321,400 |
16 Mar 2022 | USD | 3.84 | 4.04 | 3.81 | 4.01 | 40.1 | +0.22 (+5.80%) | 1,377,600 |
15 Mar 2022 | USD | 3.8 | 3.84 | 3.61 | 3.79 | 37.9 | -0.03 (-0.79%) | 1,425,400 |
14 Mar 2022 | USD | 4.08 | 4.12 | 3.79 | 3.82 | 38.2 | -0.42 (-9.91%) | 1,834,700 |
11 Mar 2022 | USD | 4.5 | 4.52 | 4.24 | 4.24 | 42.4 | -0.28 (-6.19%) | 763,500 |
10 Mar 2022 | USD | 4.45 | 4.55 | 4.3 | 4.52 | 45.2 | -0.11 (-2.38%) | 1,078,300 |
9 Mar 2022 | USD | 4.86 | 4.93 | 4.5 | 4.63 | 46.3 | -0.16 (-3.34%) | 2,443,300 |
8 Mar 2022 | USD | 4.78 | 4.97 | 4.69 | 4.79 | 47.9 | 0.0 (0.0%) | 1,149,900 |
7 Mar 2022 | USD | 4.52 | 4.83 | 4.52 | 4.79 | 47.9 | +0.24 (+5.27%) | 1,208,100 |
4 Mar 2022 | USD | 4.66 | 4.8 | 4.52 | 4.55 | 45.5 | -0.17 (-3.60%) | 821,300 |
3 Mar 2022 | USD | 4.86 | 5.09 | 4.68 | 4.72 | 47.2 | -0.09 (-1.87%) | 1,191,300 |
2 Mar 2022 | USD | 4.68 | 4.85 | 4.33 | 4.81 | 48.1 | +0.03 (+0.63%) | 1,996,000 |
1 Mar 2022 | USD | 4.7 | 4.83 | 4.57 | 4.78 | 47.8 | +0.07 (+1.49%) | 1,730,700 |
28 Feb 2022 | USD | 4.5 | 4.72 | 4.46 | 4.71 | 47.1 | +0.17 (+3.74%) | 1,204,700 |
25 Feb 2022 | USD | 4.53 | 4.58 | 4.37 | 4.54 | 45.4 | +0.06 (+1.34%) | 951,600 |
24 Feb 2022 | USD | 4.1 | 4.5 | 4.01 | 4.48 | 44.8 | +0.23 (+5.41%) | 1,064,900 |
23 Feb 2022 | USD | 4.56 | 4.58 | 4.24 | 4.25 | 42.5 | -0.22 (-4.92%) | 666,000 |
22 Feb 2022 | USD | 4.6 | 4.62 | 4.37 | 4.47 | 44.7 | -0.16 (-3.46%) | 1,080,200 |
18 Feb 2022 | USD | 4.7 | 4.73 | 4.55 | 4.63 | 46.3 | -0.07 (-1.49%) | 876,900 |