Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.84 | 5.02 | 4.8 | 5.01 | 5.01 | +0.21 (+4.38%) | 241,400 |
31 Mar 2022 | USD | 4.92 | 4.94 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 213,500 |
30 Mar 2022 | USD | 4.85 | 4.98 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 130,500 |
29 Mar 2022 | USD | 4.8 | 4.86 | 4.7 | 4.86 | 4.86 | +0.03 (+0.62%) | 206,500 |
28 Mar 2022 | USD | 4.94 | 4.94 | 4.81 | 4.83 | 4.83 | -0.17 (-3.40%) | 212,500 |
25 Mar 2022 | USD | 4.99 | 5.02 | 4.92 | 5 | 5 | 0.0 (0.0%) | 161,700 |
24 Mar 2022 | USD | 4.98 | 5.08 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 268,900 |
23 Mar 2022 | USD | 4.87 | 4.95 | 4.82 | 4.94 | 4.94 | +0.08 (+1.65%) | 249,000 |
22 Mar 2022 | USD | 5.03 | 5.03 | 4.81 | 4.86 | 4.86 | -0.12 (-2.41%) | 244,000 |
21 Mar 2022 | USD | 4.94 | 5.06 | 4.85 | 4.98 | 4.98 | +0.13 (+2.68%) | 486,700 |
18 Mar 2022 | USD | 4.97 | 4.97 | 4.83 | 4.85 | 4.85 | -0.17 (-3.39%) | 313,300 |
17 Mar 2022 | USD | 4.87 | 5.06 | 4.81 | 5.02 | 5.02 | +0.25 (+5.24%) | 395,700 |
16 Mar 2022 | USD | 4.89 | 4.94 | 4.65 | 4.77 | 4.77 | -0.15 (-3.05%) | 343,600 |
15 Mar 2022 | USD | 4.75 | 4.97 | 4.735 | 4.92 | 4.92 | +0.09 (+1.86%) | 300,500 |
14 Mar 2022 | USD | 5 | 5 | 4.75 | 4.83 | 4.83 | -0.21 (-4.17%) | 316,900 |
11 Mar 2022 | USD | 5.15 | 5.15 | 5 | 5.04 | 5.04 | -0.17 (-3.26%) | 503,200 |
10 Mar 2022 | USD | 5.25 | 5.26 | 5.02 | 5.21 | 5.21 | -0.01 (-0.19%) | 461,000 |
9 Mar 2022 | USD | 5.35 | 5.38 | 5 | 5.22 | 5.22 | +0.26 (+5.24%) | 1,239,800 |
8 Mar 2022 | USD | 5.05 | 5.24 | 4.9 | 4.96 | 4.96 | -0.07 (-1.39%) | 495,500 |
7 Mar 2022 | USD | 4.99 | 5.06 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 302,300 |
4 Mar 2022 | USD | 4.95 | 4.96 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 270,500 |
3 Mar 2022 | USD | 4.83 | 4.9 | 4.78 | 4.9 | 4.9 | +0.06 (+1.24%) | 109,500 |
2 Mar 2022 | USD | 4.75 | 4.87 | 4.67 | 4.84 | 4.84 | +0.04 (+0.83%) | 134,700 |
1 Mar 2022 | USD | 4.7 | 4.85 | 4.7 | 4.8 | 4.8 | +0.12 (+2.56%) | 148,700 |
28 Feb 2022 | USD | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -0.04 (-0.85%) | 113,800 |
25 Feb 2022 | USD | 4.58 | 4.725 | 4.53 | 4.72 | 4.72 | +0.1 (+2.16%) | 90,300 |
24 Feb 2022 | USD | 4.86 | 4.86 | 4.58 | 4.62 | 4.62 | -0.11 (-2.33%) | 106,300 |
23 Feb 2022 | USD | 4.65 | 4.77 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 177,100 |
22 Feb 2022 | USD | 4.69 | 4.71 | 4.6 | 4.66 | 4.66 | -0.05 (-1.06%) | 146,900 |
18 Feb 2022 | USD | 4.85 | 4.86 | 4.67 | 4.71 | 4.71 | -0.17 (-3.48%) | 102,000 |