Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.75 | 3.835 | 3.61 | 3.76 | 3.76 | +0.01 (+0.27%) | 19,400 |
24 Mar 2022 | USD | 4.04 | 4.04 | 3.57 | 3.75 | 3.75 | -0.25 (-6.25%) | 103,900 |
23 Mar 2022 | USD | 4.156 | 4.25 | 4 | 4 | 4 | -0.135 (-3.26%) | 28,200 |
22 Mar 2022 | USD | 4.12 | 4.222 | 4.08 | 4.135 | 4.135 | 0.0 (0.0%) | 29,800 |
21 Mar 2022 | USD | 4.122 | 4.26 | 4.07 | 4.135 | 4.135 | +0.189 (+4.79%) | 50,100 |
18 Mar 2022 | USD | 3.94 | 4.074 | 3.75 | 3.946 | 3.946 | +0.041 (+1.05%) | 36,900 |
17 Mar 2022 | USD | 3.55 | 4 | 3.55 | 3.905 | 3.905 | +0.455 (+13.19%) | 63,900 |
16 Mar 2022 | USD | 3.69 | 3.71 | 3.29 | 3.45 | 3.45 | -0.23 (-6.25%) | 55,800 |
15 Mar 2022 | USD | 3.56 | 3.78 | 3.35 | 3.68 | 3.68 | +0.07 (+1.94%) | 58,100 |
14 Mar 2022 | USD | 4.16 | 4.16 | 3.6 | 3.61 | 3.61 | -0.448 (-11.04%) | 65,900 |
11 Mar 2022 | USD | 4.34 | 4.34 | 4.024 | 4.058 | 4.058 | -0.252 (-5.85%) | 33,400 |
10 Mar 2022 | USD | 4.355 | 4.46 | 4.29 | 4.31 | 4.31 | +0.03 (+0.70%) | 118,500 |
9 Mar 2022 | USD | 3.92 | 4.36 | 3.82 | 4.28 | 4.28 | +0.325 (+8.22%) | 73,700 |
8 Mar 2022 | USD | 3.9 | 3.988 | 3.6 | 3.955 | 3.955 | +0.095 (+2.46%) | 148,500 |
7 Mar 2022 | USD | 3.65 | 3.99 | 3.65 | 3.86 | 3.86 | +0.28 (+7.82%) | 40,000 |
4 Mar 2022 | USD | 3.56 | 3.615 | 3.27 | 3.58 | 3.58 | -0.11 (-2.98%) | 222,100 |
3 Mar 2022 | USD | 4.09 | 4.09 | 3.65 | 3.69 | 3.69 | -0.23 (-5.87%) | 113,700 |
2 Mar 2022 | USD | 3.77 | 3.936 | 3.578 | 3.92 | 3.92 | +0.222 (+6.00%) | 149,400 |
1 Mar 2022 | USD | 3.349 | 3.743 | 3.349 | 3.698 | 3.698 | +0.476 (+14.77%) | 114,900 |
28 Feb 2022 | USD | 2.958 | 3.34 | 2.934 | 3.222 | 3.222 | +0.382 (+13.45%) | 86,100 |
25 Feb 2022 | USD | 2.88 | 2.93 | 2.721 | 2.84 | 2.84 | +0.04 (+1.43%) | 74,200 |
24 Feb 2022 | USD | 2.55 | 2.81 | 2.55 | 2.8 | 2.8 | +0.2 (+7.69%) | 38,500 |
23 Feb 2022 | USD | 2.525 | 2.69 | 2.525 | 2.6 | 2.6 | +0.1 (+4%) | 31,900 |
22 Feb 2022 | USD | 2.53 | 2.61 | 2.49 | 2.5 | 2.5 | -0.09 (-3.47%) | 41,900 |
18 Feb 2022 | USD | 2.63 | 2.65 | 2.53 | 2.59 | 2.59 | -0.04 (-1.52%) | 79,400 |
17 Feb 2022 | USD | 2.72 | 2.76 | 2.63 | 2.63 | 2.63 | -0.13 (-4.71%) | 42,400 |
16 Feb 2022 | USD | 2.795 | 2.795 | 2.69 | 2.76 | 2.76 | -0.035 (-1.25%) | 29,700 |
15 Feb 2022 | USD | 2.8 | 2.8 | 2.719 | 2.795 | 2.795 | +0.055 (+2.01%) | 22,600 |
14 Feb 2022 | USD | 2.75 | 2.91 | 2.73 | 2.74 | 2.74 | -0.092 (-3.25%) | 66,500 |
11 Feb 2022 | USD | 3.05 | 3.05 | 2.8 | 2.832 | 2.832 | -0.143 (-4.81%) | 72,000 |