Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 3.97 | 4.15 | 3.95 | 4.15 | 4.15 | +0.2 (+5.06%) | 134,400 |
17 Mar 2022 | USD | 3.95 | 4 | 3.94 | 3.95 | 3.95 | +0.05 (+1.28%) | 75,600 |
16 Mar 2022 | USD | 3.91 | 3.97 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 88,300 |
15 Mar 2022 | USD | 3.97 | 3.97 | 3.77 | 3.89 | 3.89 | -0.08 (-2.02%) | 54,100 |
14 Mar 2022 | USD | 3.92 | 4 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 7,800 |
11 Mar 2022 | USD | 4 | 4.14 | 3.97 | 4 | 4 | 0.0 (0.0%) | 53,300 |
10 Mar 2022 | USD | 4.04 | 4.04 | 3.95 | 4 | 4 | -0.07 (-1.72%) | 167,900 |
9 Mar 2022 | USD | 4.06 | 4.16 | 4.03 | 4.07 | 4.07 | +0.07 (+1.75%) | 262,400 |
8 Mar 2022 | USD | 4.1 | 4.1 | 3.85 | 4 | 4 | -0.06 (-1.48%) | 70,000 |
7 Mar 2022 | USD | 4.28 | 4.31 | 4.06 | 4.06 | 4.06 | -0.32 (-7.31%) | 29,100 |
4 Mar 2022 | USD | 4.55 | 4.7 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 9,200 |
3 Mar 2022 | USD | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 31,100 |
2 Mar 2022 | USD | 4.49 | 4.55 | 4.41 | 4.45 | 4.45 | +0.04 (+0.91%) | 56,400 |
1 Mar 2022 | USD | 4.54 | 4.56 | 4.41 | 4.41 | 4.41 | -0.12 (-2.65%) | 14,498 |
28 Feb 2022 | USD | 4.535 | 4.535 | 4.507 | 4.53 | 4.53 | -0.01 (-0.22%) | 1,026 |
25 Feb 2022 | USD | 4.45 | 4.67 | 4.27 | 4.54 | 4.54 | +0.14 (+3.18%) | 78,900 |
24 Feb 2022 | USD | 4.4 | 4.44 | 4.36 | 4.4 | 4.4 | +0.05 (+1.15%) | 69,800 |
23 Feb 2022 | USD | 4.5 | 4.54 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 6,600 |
22 Feb 2022 | USD | 4.45 | 4.5 | 4.35 | 4.35 | 4.35 | -0.17 (-3.76%) | 16,300 |
18 Feb 2022 | USD | 4.62 | 4.75 | 4.5 | 4.52 | 4.52 | -0.23 (-4.84%) | 18,900 |
17 Feb 2022 | USD | 4.72 | 4.78 | 4.66 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,200 |
16 Feb 2022 | USD | 4.81 | 4.83 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 34,300 |
15 Feb 2022 | USD | 4.86 | 4.95 | 4.85 | 4.85 | 4.85 | +0.12 (+2.54%) | 9,700 |
14 Feb 2022 | USD | 4.96 | 4.96 | 4.73 | 4.73 | 4.73 | -0.17 (-3.47%) | 4,500 |
11 Feb 2022 | USD | 5.02 | 5.05 | 4.9 | 4.9 | 4.9 | -0.2 (-3.92%) | 5,900 |
10 Feb 2022 | USD | 5.04 | 5.24 | 5.03 | 5.1 | 5.1 | -0.04 (-0.78%) | 17,700 |
9 Feb 2022 | USD | 4.81 | 5.15 | 4.8 | 5.14 | 5.14 | +0.34 (+7.08%) | 19,700 |
8 Feb 2022 | USD | 4.74 | 4.83 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 2,200 |
7 Feb 2022 | USD | 5.05 | 5.15 | 4.71 | 4.75 | 4.75 | -0.35 (-6.86%) | 15,700 |
4 Feb 2022 | USD | 4.85 | 5.25 | 4.85 | 5.1 | 5.1 | +0.26 (+5.37%) | 25,200 |