Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.12 | 5.26 | 5.11 | 5.17 | 5.17 | +0.08 (+1.57%) | 225,000 |
31 Mar 2022 | USD | 5.26 | 5.34 | 5.09 | 5.09 | 5.09 | -0.16 (-3.05%) | 284,200 |
30 Mar 2022 | USD | 5.29 | 5.61 | 5.16 | 5.25 | 5.25 | +0.15 (+2.94%) | 648,400 |
29 Mar 2022 | USD | 4.97 | 5.15 | 4.94 | 5.1 | 5.1 | +0.17 (+3.45%) | 344,200 |
28 Mar 2022 | USD | 4.82 | 4.95 | 4.78 | 4.93 | 4.93 | +0.09 (+1.86%) | 179,700 |
25 Mar 2022 | USD | 4.9 | 4.94 | 4.75 | 4.84 | 4.84 | -0.06 (-1.22%) | 298,500 |
24 Mar 2022 | USD | 4.57 | 4.95 | 4.55 | 4.9 | 4.9 | +0.31 (+6.75%) | 483,200 |
23 Mar 2022 | USD | 4.65 | 4.765 | 4.58 | 4.59 | 4.59 | -0.1 (-2.13%) | 590,700 |
22 Mar 2022 | USD | 4.48 | 4.7 | 4.48 | 4.69 | 4.69 | +0.21 (+4.69%) | 492,700 |
21 Mar 2022 | USD | 4.28 | 4.54 | 4.26 | 4.48 | 4.48 | +0.03 (+0.67%) | 637,300 |
18 Mar 2022 | USD | 4.46 | 4.605 | 4.44 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,792,100 |
17 Mar 2022 | USD | 4.53 | 4.74 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 459,857 |
16 Mar 2022 | USD | 4.33 | 4.61 | 4.33 | 4.54 | 4.54 | +0.25 (+5.83%) | 584,300 |
15 Mar 2022 | USD | 4.2 | 4.41 | 4.16 | 4.29 | 4.29 | +0.11 (+2.63%) | 269,800 |
14 Mar 2022 | USD | 4.24 | 4.31 | 4.12 | 4.18 | 4.18 | -0.07 (-1.65%) | 285,000 |
11 Mar 2022 | USD | 4.37 | 4.45 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 349,000 |
10 Mar 2022 | USD | 4.2 | 4.381 | 4.12 | 4.32 | 4.32 | +0.08 (+1.89%) | 421,600 |
9 Mar 2022 | USD | 4.16 | 4.36 | 4.14 | 4.24 | 4.24 | +0.17 (+4.18%) | 475,100 |
8 Mar 2022 | USD | 3.99 | 4.17 | 3.78 | 4.07 | 4.07 | +0.08 (+2.01%) | 457,100 |
7 Mar 2022 | USD | 4.19 | 4.26 | 3.93 | 3.99 | 3.99 | -0.2 (-4.77%) | 470,900 |
4 Mar 2022 | USD | 4.27 | 4.34 | 4.09 | 4.19 | 4.19 | -0.1 (-2.33%) | 1,448,800 |
3 Mar 2022 | USD | 4.72 | 4.94 | 4.28 | 4.29 | 4.29 | -0.09 (-2.05%) | 1,748,800 |
2 Mar 2022 | USD | 4.56 | 4.72 | 4.35 | 4.38 | 4.38 | -0.2 (-4.37%) | 908,300 |
1 Mar 2022 | USD | 4.68 | 5.21 | 4.56 | 4.58 | 4.58 | +0.07 (+1.55%) | 1,484,900 |
28 Feb 2022 | USD | 4.48 | 4.65 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 540,800 |
25 Feb 2022 | USD | 4.65 | 4.71 | 4.38 | 4.54 | 4.54 | -0.05 (-1.09%) | 272,100 |
24 Feb 2022 | USD | 4.23 | 4.6 | 4.16 | 4.59 | 4.59 | +0.28 (+6.50%) | 292,000 |
23 Feb 2022 | USD | 4.43 | 4.495 | 4.275 | 4.31 | 4.31 | -0.09 (-2.05%) | 144,000 |
22 Feb 2022 | USD | 4.45 | 4.54 | 4.355 | 4.4 | 4.4 | -0.12 (-2.65%) | 217,000 |
18 Feb 2022 | USD | 4.5 | 4.65 | 4.465 | 4.52 | 4.52 | 0.0 (0.0%) | 320,200 |