Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 3.6 | 4.75 | 3.46 | 4.58 | 4.58 | +0.98 (+27.22%) | 1,002,500 |
31 Mar 2022 | USD | 3.64 | 3.64 | 3.35 | 3.6 | 3.6 | +0.05 (+1.41%) | 124,400 |
30 Mar 2022 | USD | 3.72 | 3.87 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 118,900 |
29 Mar 2022 | USD | 3.45 | 3.77 | 3.446 | 3.63 | 3.63 | +0.23 (+6.76%) | 96,400 |
28 Mar 2022 | USD | 3.51 | 3.6 | 3.39 | 3.4 | 3.4 | -0.14 (-3.95%) | 88,500 |
25 Mar 2022 | USD | 3.71 | 3.75 | 3.5 | 3.54 | 3.54 | -0.13 (-3.54%) | 89,000 |
24 Mar 2022 | USD | 3.78 | 3.88 | 3.64 | 3.67 | 3.67 | -0.09 (-2.39%) | 112,500 |
23 Mar 2022 | USD | 3.74 | 3.97 | 3.7 | 3.76 | 3.76 | -0.07 (-1.83%) | 266,400 |
22 Mar 2022 | USD | 3.83 | 4.04 | 3.66 | 3.83 | 3.83 | +0.21 (+5.80%) | 502,400 |
21 Mar 2022 | USD | 3.82 | 3.93 | 3.6 | 3.62 | 3.62 | -0.15 (-3.98%) | 199,500 |
18 Mar 2022 | USD | 4.13 | 4.323 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 513,000 |
17 Mar 2022 | USD | 3.62 | 4.674 | 3.514 | 4.19 | 4.19 | +0.67 (+19.03%) | 861,400 |
16 Mar 2022 | USD | 3.68 | 3.74 | 3.4 | 3.52 | 3.52 | +0.1 (+2.92%) | 88,300 |
15 Mar 2022 | USD | 3.67 | 3.73 | 3.35 | 3.42 | 3.42 | -0.28 (-7.57%) | 147,200 |
14 Mar 2022 | USD | 4.02 | 4.02 | 3.58 | 3.7 | 3.7 | -0.24 (-6.09%) | 96,200 |
11 Mar 2022 | USD | 4.12 | 4.12 | 3.826 | 3.94 | 3.94 | +0.07 (+1.81%) | 63,900 |
10 Mar 2022 | USD | 4.1 | 4.263 | 3.82 | 3.87 | 3.87 | -0.36 (-8.51%) | 106,600 |
9 Mar 2022 | USD | 4.09 | 4.44 | 4.02 | 4.23 | 4.23 | +0.17 (+4.19%) | 366,400 |
8 Mar 2022 | USD | 3.97 | 4.55 | 3.82 | 4.06 | 4.06 | +0.11 (+2.78%) | 497,000 |
7 Mar 2022 | USD | 3.9 | 4.15 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 79,300 |
4 Mar 2022 | USD | 4.01 | 4.168 | 3.88 | 3.88 | 3.88 | -0.24 (-5.83%) | 73,800 |
3 Mar 2022 | USD | 4.3 | 4.38 | 4.08 | 4.12 | 4.12 | -0.09 (-2.14%) | 55,600 |
2 Mar 2022 | USD | 4.33 | 4.43 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 46,200 |
1 Mar 2022 | USD | 4.36 | 4.4 | 4.25 | 4.28 | 4.28 | -0.14 (-3.17%) | 30,600 |
28 Feb 2022 | USD | 4.37 | 4.79 | 4.26 | 4.42 | 4.42 | -0.02 (-0.45%) | 58,300 |
25 Feb 2022 | USD | 4.4 | 4.48 | 4.21 | 4.44 | 4.44 | +0.075 (+1.72%) | 44,600 |
24 Feb 2022 | USD | 3.86 | 4.43 | 3.79 | 4.365 | 4.365 | +0.065 (+1.51%) | 88,700 |
23 Feb 2022 | USD | 4.53 | 4.739 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 64,900 |
22 Feb 2022 | USD | 4.66 | 4.735 | 4.17 | 4.29 | 4.29 | -0.47 (-9.87%) | 118,400 |
18 Feb 2022 | USD | 4.86 | 4.953 | 4.721 | 4.76 | 4.76 | -0.16 (-3.25%) | 66,700 |