Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 3.11 | 3.27 | 3.11 | 3.18 | 3.18 | +0.05 (+1.60%) | 112,300 |
30 Mar 2022 | USD | 3.17 | 3.36 | 3.11 | 3.13 | 3.13 | -0.1 (-3.10%) | 87,900 |
29 Mar 2022 | USD | 2.97 | 3.25 | 2.92 | 3.23 | 3.23 | +0.31 (+10.62%) | 157,600 |
28 Mar 2022 | USD | 3.05 | 3.05 | 2.91 | 2.92 | 2.92 | -0.18 (-5.81%) | 174,500 |
25 Mar 2022 | USD | 3.3 | 3.3 | 3.05 | 3.1 | 3.1 | -0.08 (-2.52%) | 113,700 |
24 Mar 2022 | USD | 3.3 | 3.36 | 3.17 | 3.18 | 3.18 | +0.04 (+1.27%) | 160,800 |
23 Mar 2022 | USD | 3.12 | 3.17 | 3.03 | 3.14 | 3.14 | +0.05 (+1.62%) | 92,400 |
22 Mar 2022 | USD | 3.27 | 3.32 | 3 | 3.09 | 3.09 | -0.18 (-5.50%) | 243,300 |
21 Mar 2022 | USD | 3 | 3.27 | 2.92 | 3.27 | 3.27 | +0.44 (+15.55%) | 338,600 |
18 Mar 2022 | USD | 3.1 | 3.15 | 2.75 | 2.83 | 2.83 | -0.26 (-8.41%) | 414,800 |
17 Mar 2022 | USD | 3.33 | 3.37 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 321,200 |
16 Mar 2022 | USD | 3.13 | 3.28 | 3.01 | 3.14 | 3.14 | -0.08 (-2.48%) | 176,700 |
15 Mar 2022 | USD | 3.1 | 3.32 | 3.1 | 3.22 | 3.22 | 0.0 (0.0%) | 115,500 |
14 Mar 2022 | USD | 3.6 | 3.6 | 3.13 | 3.22 | 3.22 | -0.47 (-12.74%) | 279,100 |
11 Mar 2022 | USD | 3.62 | 3.75 | 3.62 | 3.69 | 3.69 | -0.09 (-2.38%) | 101,200 |
10 Mar 2022 | USD | 3.93 | 4.03 | 3.74 | 3.78 | 3.78 | -0.19 (-4.79%) | 171,800 |
9 Mar 2022 | USD | 3.7 | 3.98 | 3.63 | 3.97 | 3.97 | +0.14 (+3.66%) | 229,720 |
8 Mar 2022 | USD | 4.09 | 4.35 | 3.69 | 3.83 | 3.83 | -0.17 (-4.25%) | 440,900 |
7 Mar 2022 | USD | 4.06 | 4.06 | 3.82 | 4 | 4 | +0.13 (+3.36%) | 179,400 |
4 Mar 2022 | USD | 3.64 | 4 | 3.59 | 3.87 | 3.87 | +0.27 (+7.50%) | 384,200 |
3 Mar 2022 | USD | 3.7 | 3.7 | 3.47 | 3.6 | 3.6 | -0.09 (-2.44%) | 122,200 |
2 Mar 2022 | USD | 3.6 | 3.7 | 3.52 | 3.69 | 3.69 | +0.05 (+1.37%) | 157,900 |
1 Mar 2022 | USD | 3.15 | 3.65 | 3.15 | 3.64 | 3.64 | +0.57 (+18.57%) | 319,700 |
28 Feb 2022 | USD | 3.31 | 3.37 | 3.06 | 3.07 | 3.07 | -0.22 (-6.69%) | 187,500 |
25 Feb 2022 | USD | 3.08 | 3.29 | 3.04 | 3.29 | 3.29 | +0.19 (+6.13%) | 124,000 |
24 Feb 2022 | USD | 3.39 | 3.42 | 3.08 | 3.1 | 3.1 | -0.18 (-5.49%) | 190,200 |
23 Feb 2022 | USD | 3.06 | 3.3 | 2.99 | 3.28 | 3.28 | +0.3 (+10.07%) | 223,200 |
22 Feb 2022 | USD | 3.07 | 3.07 | 2.9 | 2.98 | 2.98 | -0.08 (-2.61%) | 94,800 |
18 Feb 2022 | USD | 3.06 | 3.07 | 2.93 | 3.06 | 3.06 | +0.04 (+1.32%) | 120,400 |
17 Feb 2022 | USD | 3.13 | 3.13 | 2.96 | 3.02 | 3.02 | -0.07 (-2.27%) | 162,100 |