Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 3.69 | 3.8 | 3.5 | 3.59 | 107.7 | -0.03 (-0.83%) | 135,100 |
21 Mar 2022 | USD | 3.59 | 3.818 | 3.52 | 3.62 | 108.6 | +0.11 (+3.13%) | 62,900 |
18 Mar 2022 | USD | 3.63 | 3.76 | 3.51 | 3.51 | 105.3 | -0.14 (-3.84%) | 103,200 |
17 Mar 2022 | USD | 3.35 | 3.65 | 3.35 | 3.65 | 109.5 | +0.19 (+5.49%) | 56,800 |
16 Mar 2022 | USD | 3.35 | 3.55 | 3.35 | 3.46 | 103.8 | +0.12 (+3.59%) | 62,000 |
15 Mar 2022 | USD | 3.42 | 3.51 | 3.27 | 3.34 | 100.2 | -0.07 (-2.05%) | 59,000 |
14 Mar 2022 | USD | 3.43 | 3.59 | 3.41 | 3.41 | 102.3 | -0.02 (-0.58%) | 43,100 |
11 Mar 2022 | USD | 3.6 | 3.67 | 3.36 | 3.43 | 102.9 | -0.18 (-4.99%) | 57,200 |
10 Mar 2022 | USD | 3.6 | 3.72 | 3.455 | 3.61 | 108.3 | -0.07 (-1.90%) | 32,000 |
9 Mar 2022 | USD | 3.56 | 3.69 | 3.5 | 3.68 | 110.4 | +0.2 (+5.75%) | 30,000 |
8 Mar 2022 | USD | 3.52 | 3.613 | 3.25 | 3.48 | 104.4 | -0.03 (-0.85%) | 141,200 |
7 Mar 2022 | USD | 3.68 | 3.71 | 3.51 | 3.51 | 105.3 | -0.17 (-4.62%) | 51,500 |
4 Mar 2022 | USD | 3.63 | 3.8 | 3.55 | 3.68 | 110.4 | -0.01 (-0.27%) | 40,200 |
3 Mar 2022 | USD | 3.76 | 3.83 | 3.59 | 3.69 | 110.7 | -0.11 (-2.89%) | 64,200 |
2 Mar 2022 | USD | 3.81 | 3.87 | 3.67 | 3.8 | 114 | -0.01 (-0.26%) | 48,300 |
1 Mar 2022 | USD | 3.94 | 3.99 | 3.6 | 3.81 | 114.3 | -0.18 (-4.51%) | 58,600 |
28 Feb 2022 | USD | 4.01 | 4.205 | 3.8 | 3.99 | 119.7 | -0.01 (-0.25%) | 80,100 |
25 Feb 2022 | USD | 3.97 | 4.055 | 3.81 | 4 | 120 | +0.07 (+1.78%) | 39,700 |
24 Feb 2022 | USD | 3.53 | 3.93 | 3.52 | 3.93 | 117.9 | +0.21 (+5.65%) | 99,700 |
23 Feb 2022 | USD | 4.13 | 4.25 | 3.68 | 3.72 | 111.6 | -0.39 (-9.49%) | 203,600 |
22 Feb 2022 | USD | 4.27 | 4.36 | 4.05 | 4.11 | 123.3 | -0.33 (-7.43%) | 90,500 |
18 Feb 2022 | USD | 4.7 | 4.705 | 4.17 | 4.44 | 133.2 | -0.21 (-4.52%) | 118,500 |
17 Feb 2022 | USD | 4.78 | 4.988 | 4.316 | 4.65 | 139.5 | -0.2 (-4.12%) | 140,000 |
16 Feb 2022 | USD | 4.96 | 5.1 | 4.76 | 4.85 | 145.5 | -0.21 (-4.15%) | 109,100 |
15 Feb 2022 | USD | 4.643 | 5.1 | 4.51 | 5.06 | 151.8 | +0.64 (+14.48%) | 166,100 |
14 Feb 2022 | USD | 4.55 | 4.624 | 4.4 | 4.42 | 132.6 | -0.05 (-1.12%) | 119,900 |
11 Feb 2022 | USD | 4.34 | 4.6 | 4.25 | 4.47 | 134.1 | +0.17 (+3.95%) | 464,400 |
10 Feb 2022 | USD | 4.33 | 4.69 | 4.09 | 4.3 | 129 | -0.09 (-2.05%) | 105,700 |
9 Feb 2022 | USD | 4.16 | 4.4 | 4.06 | 4.39 | 131.7 | +0.32 (+7.86%) | 103,700 |
8 Feb 2022 | USD | 4.3 | 4.35 | 4 | 4.07 | 122.1 | -0.22 (-5.13%) | 148,000 |