Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 3.38 | 3.63 | 3.38 | 3.57 | 3.57 | -0.05 (-1.38%) | 109,800 |
17 Mar 2022 | USD | 3.68 | 3.68 | 3.6 | 3.62 | 3.62 | +0.06 (+1.69%) | 107,600 |
16 Mar 2022 | USD | 3.4 | 3.61 | 3.4 | 3.56 | 3.56 | +0.12 (+3.49%) | 63,500 |
15 Mar 2022 | USD | 3.48 | 3.48 | 3.38 | 3.44 | 3.44 | +0.12 (+3.61%) | 622,600 |
14 Mar 2022 | USD | 3.21 | 3.37 | 3.21 | 3.32 | 3.32 | +0.11 (+3.43%) | 297,500 |
11 Mar 2022 | USD | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 67,300 |
10 Mar 2022 | USD | 3.33 | 3.33 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 171,300 |
9 Mar 2022 | USD | 3.05 | 3.24 | 3.05 | 3.18 | 3.18 | +0.13 (+4.26%) | 169,400 |
8 Mar 2022 | USD | 3.14 | 3.14 | 3.03 | 3.05 | 3.05 | -0.12 (-3.79%) | 222,700 |
7 Mar 2022 | USD | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | -0.27 (-7.85%) | 164,000 |
4 Mar 2022 | USD | 3.5 | 3.55 | 3.44 | 3.44 | 3.44 | -0.14 (-3.91%) | 80,800 |
3 Mar 2022 | USD | 3.73 | 3.73 | 3.58 | 3.58 | 3.58 | +0.02 (+0.56%) | 131,900 |
2 Mar 2022 | USD | 3.57 | 3.59 | 3.53 | 3.56 | 3.56 | -0.02 (-0.56%) | 135,500 |
1 Mar 2022 | USD | 3.75 | 3.75 | 3.57 | 3.58 | 3.58 | -0.11 (-2.98%) | 137,800 |
28 Feb 2022 | USD | 3.57 | 3.74 | 3.57 | 3.69 | 3.69 | -0.07 (-1.86%) | 112,900 |
25 Feb 2022 | USD | 3.7 | 3.8 | 3.62 | 3.76 | 3.76 | +0.07 (+1.90%) | 64,300 |
24 Feb 2022 | USD | 3.7 | 3.72 | 3.56 | 3.69 | 3.69 | -0.1 (-2.64%) | 101,600 |
23 Feb 2022 | USD | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -0.06 (-1.56%) | 55,400 |
22 Feb 2022 | USD | 3.77 | 3.92 | 3.77 | 3.85 | 3.85 | -0.11 (-2.78%) | 29,200 |
18 Feb 2022 | USD | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | +0.04 (+1.02%) | 57,100 |
17 Feb 2022 | USD | 3.95 | 4.02 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 29,100 |
16 Feb 2022 | USD | 3.99 | 3.99 | 3.8 | 3.93 | 3.93 | -0.02 (-0.51%) | 59,400 |
15 Feb 2022 | USD | 4.02 | 4.02 | 3.87 | 3.95 | 3.95 | +0.12 (+3.13%) | 60,500 |
14 Feb 2022 | USD | 3.93 | 3.93 | 3.8 | 3.83 | 3.83 | -0.1 (-2.54%) | 71,800 |
11 Feb 2022 | USD | 4 | 4 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 37,900 |
10 Feb 2022 | USD | 4.09 | 4.09 | 3.92 | 3.92 | 3.92 | +0.03 (+0.77%) | 52,600 |
9 Feb 2022 | USD | 3.98 | 3.98 | 3.87 | 3.89 | 3.89 | +0.03 (+0.78%) | 32,600 |
8 Feb 2022 | USD | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | +0.08 (+2.12%) | 93,800 |
7 Feb 2022 | USD | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.01 (-0.26%) | 40,600 |
4 Feb 2022 | USD | 3.85 | 4 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 60,600 |