Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | USD | 4.13 | 4.24 | 4.11 | 4.17 | 4.17 | +0.07 (+1.71%) | 96,400 |
11 Apr 2022 | USD | 4.27 | 4.34 | 4.1 | 4.1 | 4.1 | -0.23 (-5.31%) | 50,100 |
8 Apr 2022 | USD | 4.4 | 4.4 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 41,200 |
7 Apr 2022 | USD | 4.34 | 4.52 | 4.34 | 4.38 | 4.38 | +0.02 (+0.46%) | 50,800 |
6 Apr 2022 | USD | 4.68 | 4.69 | 4.36 | 4.36 | 4.36 | -0.35 (-7.43%) | 34,200 |
5 Apr 2022 | USD | 4.59 | 4.73 | 4.49 | 4.71 | 4.71 | +0.2 (+4.43%) | 84,500 |
4 Apr 2022 | USD | 4.45 | 4.61 | 4.42 | 4.51 | 4.51 | +0.11 (+2.50%) | 34,400 |
1 Apr 2022 | USD | 4.24 | 4.5 | 4.24 | 4.4 | 4.4 | +0.13 (+3.04%) | 145,800 |
31 Mar 2022 | USD | 4.31 | 4.49 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 51,300 |
30 Mar 2022 | USD | 4.26 | 4.38 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 26,800 |
29 Mar 2022 | USD | 4.23 | 4.41 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 70,100 |
28 Mar 2022 | USD | 4.08 | 4.34 | 4.08 | 4.24 | 4.24 | +0.11 (+2.66%) | 55,100 |
25 Mar 2022 | USD | 4.26 | 4.27 | 4.07 | 4.13 | 4.13 | -0.13 (-3.05%) | 43,900 |
24 Mar 2022 | USD | 4.19 | 4.32 | 4.07 | 4.26 | 4.26 | +0.07 (+1.67%) | 64,400 |
23 Mar 2022 | USD | 4.18 | 4.46 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 79,100 |
22 Mar 2022 | USD | 4.39 | 4.44 | 4.1 | 4.16 | 4.16 | -0.17 (-3.93%) | 65,400 |
21 Mar 2022 | USD | 4.42 | 4.47 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 37,000 |
18 Mar 2022 | USD | 4.3 | 4.44 | 4.3 | 4.38 | 4.38 | +0.01 (+0.23%) | 50,400 |
17 Mar 2022 | USD | 4.3 | 4.51 | 4.28 | 4.37 | 4.37 | +0.12 (+2.82%) | 39,400 |
16 Mar 2022 | USD | 4.09 | 4.32 | 4.03 | 4.25 | 4.25 | +0.29 (+7.32%) | 55,200 |
15 Mar 2022 | USD | 3.92 | 4.09 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 56,200 |
14 Mar 2022 | USD | 4.09 | 4.25 | 3.92 | 3.93 | 3.93 | -0.18 (-4.38%) | 87,500 |
11 Mar 2022 | USD | 4.32 | 4.35 | 4.08 | 4.11 | 4.11 | -0.18 (-4.20%) | 43,800 |
10 Mar 2022 | USD | 4.39 | 4.48 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 89,500 |
9 Mar 2022 | USD | 4.14 | 4.59 | 4.14 | 4.34 | 4.34 | +0.2 (+4.83%) | 128,600 |
8 Mar 2022 | USD | 4.03 | 4.3 | 3.89 | 4.14 | 4.14 | +0.04 (+0.98%) | 60,800 |
7 Mar 2022 | USD | 4.24 | 4.3 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 65,600 |
4 Mar 2022 | USD | 4.24 | 4.31 | 4.12 | 4.25 | 4.25 | +0.06 (+1.43%) | 43,500 |
3 Mar 2022 | USD | 4.29 | 4.36 | 4.12 | 4.19 | 4.19 | -0.02 (-0.48%) | 61,600 |
2 Mar 2022 | USD | 4.08 | 4.3 | 4.02 | 4.21 | 4.21 | +0.17 (+4.21%) | 54,300 |