Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 4.09 | 4.15 | 3.92 | 4.14 | 41.4 | +0.05 (+1.22%) | 950,700 |
25 Mar 2022 | USD | 4.05 | 4.145 | 3.99 | 4.09 | 40.9 | -0.03 (-0.73%) | 838,400 |
24 Mar 2022 | USD | 4.13 | 4.15 | 4.01 | 4.12 | 41.2 | 0.0 (0.0%) | 1,285,700 |
23 Mar 2022 | USD | 4.15 | 4.25 | 4.075 | 4.12 | 41.2 | -0.11 (-2.60%) | 995,200 |
22 Mar 2022 | USD | 4.24 | 4.315 | 4.13 | 4.23 | 42.3 | +0.04 (+0.95%) | 2,642,200 |
21 Mar 2022 | USD | 4.18 | 4.39 | 4.15 | 4.19 | 41.9 | -0.12 (-2.78%) | 3,195,600 |
18 Mar 2022 | USD | 3.89 | 4.315 | 3.83 | 4.31 | 43.1 | +0.16 (+3.86%) | 3,005,400 |
17 Mar 2022 | USD | 3.71 | 4.2 | 3.71 | 4.15 | 41.5 | +0.34 (+8.92%) | 3,558,600 |
16 Mar 2022 | USD | 3.32 | 3.865 | 3.17 | 3.81 | 38.1 | +0.72 (+23.30%) | 3,001,200 |
15 Mar 2022 | USD | 3.03 | 3.17 | 2.95 | 3.09 | 30.9 | +0.11 (+3.69%) | 1,620,200 |
14 Mar 2022 | USD | 3.2 | 3.2 | 2.95 | 2.98 | 29.8 | -0.19 (-5.99%) | 1,137,000 |
11 Mar 2022 | USD | 3.35 | 3.49 | 3.17 | 3.17 | 31.7 | -0.15 (-4.52%) | 1,029,400 |
10 Mar 2022 | USD | 3.38 | 3.48 | 3.29 | 3.32 | 33.2 | -0.13 (-3.77%) | 812,000 |
9 Mar 2022 | USD | 3.43 | 3.535 | 3.41 | 3.45 | 34.5 | +0.09 (+2.68%) | 773,400 |
8 Mar 2022 | USD | 3.34 | 3.51 | 3.23 | 3.36 | 33.6 | +0.03 (+0.90%) | 1,109,900 |
7 Mar 2022 | USD | 3.17 | 3.6 | 3.13 | 3.33 | 33.3 | +0.21 (+6.73%) | 1,931,900 |
4 Mar 2022 | USD | 3.29 | 3.295 | 3.08 | 3.12 | 31.2 | -0.2 (-6.02%) | 1,135,300 |
3 Mar 2022 | USD | 3.62 | 3.62 | 3.26 | 3.32 | 33.2 | -0.25 (-7.00%) | 1,397,700 |
2 Mar 2022 | USD | 3.75 | 3.75 | 3.57 | 3.57 | 35.7 | -0.15 (-4.03%) | 756,200 |
1 Mar 2022 | USD | 3.95 | 4.09 | 3.72 | 3.72 | 37.2 | -0.17 (-4.37%) | 1,115,500 |
28 Feb 2022 | USD | 3.76 | 4.06 | 3.75 | 3.89 | 38.9 | +0.02 (+0.52%) | 1,723,700 |
25 Feb 2022 | USD | 3.98 | 4.09 | 3.75 | 3.87 | 38.7 | -0.09 (-2.27%) | 5,795,900 |
24 Feb 2022 | USD | 3.68 | 3.98 | 3.58 | 3.96 | 39.6 | +0.12 (+3.13%) | 1,361,700 |
23 Feb 2022 | USD | 4.04 | 4.07 | 3.82 | 3.84 | 38.4 | -0.14 (-3.52%) | 681,800 |
22 Feb 2022 | USD | 4.45 | 4.46 | 3.96 | 3.98 | 39.8 | -0.58 (-12.72%) | 1,284,300 |
18 Feb 2022 | USD | 4.71 | 4.75 | 4.53 | 4.56 | 45.6 | -0.18 (-3.80%) | 1,131,900 |
17 Feb 2022 | USD | 4.8 | 4.81 | 4.67 | 4.74 | 47.4 | -0.1 (-2.07%) | 1,404,400 |
16 Feb 2022 | USD | 4.65 | 4.85 | 4.55 | 4.84 | 48.4 | +0.17 (+3.64%) | 679,900 |
15 Feb 2022 | USD | 4.55 | 4.73 | 4.54 | 4.67 | 46.7 | +0.13 (+2.86%) | 1,058,200 |
14 Feb 2022 | USD | 4.39 | 4.54 | 4.34 | 4.54 | 45.4 | +0.1 (+2.25%) | 925,600 |