Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.53 | 3.66 | 3.45 | 3.5 | 35 | -0.03 (-0.85%) | 291,400 |
24 Mar 2022 | USD | 3.5 | 3.677 | 3.48 | 3.53 | 35.3 | +0.03 (+0.86%) | 225,100 |
23 Mar 2022 | USD | 3.53 | 3.63 | 3.41 | 3.5 | 35 | -0.08 (-2.23%) | 91,800 |
22 Mar 2022 | USD | 3.56 | 3.69 | 3.511 | 3.58 | 35.8 | +0.04 (+1.13%) | 16,600 |
21 Mar 2022 | USD | 3.54 | 3.73 | 3.43 | 3.54 | 35.4 | +0.04 (+1.14%) | 46,700 |
18 Mar 2022 | USD | 3.5 | 3.69 | 3.42 | 3.5 | 35 | -0.12 (-3.31%) | 152,700 |
17 Mar 2022 | USD | 3.05 | 3.7 | 3.05 | 3.62 | 36.2 | +0.52 (+16.77%) | 100,700 |
16 Mar 2022 | USD | 3.09 | 3.15 | 2.92 | 3.1 | 31 | +0.02 (+0.65%) | 55,100 |
15 Mar 2022 | USD | 2.94 | 3.101 | 2.94 | 3.08 | 30.8 | +0.12 (+4.05%) | 19,600 |
14 Mar 2022 | USD | 3.65 | 3.65 | 2.96 | 2.96 | 29.6 | -0.43 (-12.68%) | 74,900 |
11 Mar 2022 | USD | 3.33 | 3.7 | 3.13 | 3.39 | 33.9 | +0.27 (+8.65%) | 112,500 |
10 Mar 2022 | USD | 3.4 | 3.4 | 3.03 | 3.12 | 31.2 | -0.27 (-7.96%) | 47,500 |
9 Mar 2022 | USD | 3.12 | 3.439 | 3.04 | 3.39 | 33.9 | +0.28 (+9.00%) | 45,700 |
8 Mar 2022 | USD | 3.17 | 3.3 | 3.02 | 3.11 | 31.1 | -0.05 (-1.58%) | 57,800 |
7 Mar 2022 | USD | 3.09 | 3.24 | 3.02 | 3.16 | 31.6 | +0.1 (+3.27%) | 25,300 |
4 Mar 2022 | USD | 3.37 | 3.48 | 3.02 | 3.06 | 30.6 | -0.31 (-9.20%) | 98,700 |
3 Mar 2022 | USD | 3.41 | 3.51 | 3.28 | 3.37 | 33.7 | -0.04 (-1.17%) | 97,800 |
2 Mar 2022 | USD | 3.48 | 3.528 | 3.31 | 3.41 | 34.1 | -0.09 (-2.57%) | 117,300 |
1 Mar 2022 | USD | 3.69 | 4.03 | 3.5 | 3.5 | 35 | -0.25 (-6.67%) | 77,500 |
28 Feb 2022 | USD | 4.12 | 4.16 | 3.73 | 3.75 | 37.5 | +0.01 (+0.27%) | 149,200 |
25 Feb 2022 | USD | 3.78 | 3.92 | 3.55 | 3.74 | 37.4 | +0.02 (+0.54%) | 60,900 |
24 Feb 2022 | USD | 3.65 | 4 | 3.53 | 3.72 | 37.2 | -0.095 (-2.49%) | 80,600 |
23 Feb 2022 | USD | 4.25 | 4.447 | 3.8 | 3.815 | 38.15 | -0.475 (-11.07%) | 122,600 |
22 Feb 2022 | USD | 4.55 | 4.88 | 4.14 | 4.29 | 42.9 | -0.26 (-5.71%) | 270,100 |
18 Feb 2022 | USD | 4.67 | 5.39 | 4.45 | 4.55 | 45.5 | -0.06 (-1.30%) | 321,300 |
17 Feb 2022 | USD | 4.98 | 4.98 | 4.55 | 4.61 | 46.1 | -0.29 (-5.92%) | 46,300 |
16 Feb 2022 | USD | 4.82 | 4.988 | 4.75 | 4.9 | 49 | +0.27 (+5.83%) | 42,100 |
15 Feb 2022 | USD | 4.64 | 4.73 | 4.55 | 4.63 | 46.3 | +0.08 (+1.76%) | 36,900 |
14 Feb 2022 | USD | 4.52 | 4.645 | 4.45 | 4.55 | 45.5 | 0.0 (0.0%) | 57,200 |
11 Feb 2022 | USD | 4.52 | 4.803 | 4.52 | 4.55 | 45.5 | -0.06 (-1.30%) | 77,100 |