Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 5.36 | 5.47 | 5.22 | 5.26 | 5.26 | -0.11 (-2.05%) | 865,400 |
30 Mar 2022 | USD | 5.27 | 5.42 | 5.2 | 5.37 | 5.37 | +0.11 (+2.09%) | 1,059,800 |
29 Mar 2022 | USD | 5.31 | 5.45 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 691,600 |
28 Mar 2022 | USD | 5.18 | 5.35 | 5.105 | 5.23 | 5.23 | -0.02 (-0.38%) | 591,000 |
25 Mar 2022 | USD | 5.36 | 5.48 | 5.215 | 5.25 | 5.25 | -0.13 (-2.42%) | 486,400 |
24 Mar 2022 | USD | 5.33 | 5.45 | 5.25 | 5.38 | 5.38 | +0.07 (+1.32%) | 480,800 |
23 Mar 2022 | USD | 5.31 | 5.38 | 5.21 | 5.31 | 5.31 | -0.1 (-1.85%) | 654,300 |
22 Mar 2022 | USD | 5.23 | 5.5 | 5.23 | 5.41 | 5.41 | +0.13 (+2.46%) | 862,800 |
21 Mar 2022 | USD | 5.41 | 5.44 | 5.215 | 5.28 | 5.28 | -0.17 (-3.12%) | 961,800 |
18 Mar 2022 | USD | 5.31 | 5.51 | 5.205 | 5.45 | 5.45 | +0.14 (+2.64%) | 1,414,300 |
17 Mar 2022 | USD | 5.34 | 5.57 | 5.195 | 5.31 | 5.31 | -0.09 (-1.67%) | 1,067,387 |
16 Mar 2022 | USD | 5.33 | 5.465 | 5.21 | 5.4 | 5.4 | +0.17 (+3.25%) | 1,312,700 |
15 Mar 2022 | USD | 5.39 | 5.6 | 5.12 | 5.23 | 5.23 | -0.15 (-2.79%) | 1,077,000 |
14 Mar 2022 | USD | 5.36 | 5.6 | 5.31 | 5.38 | 5.38 | +0.06 (+1.13%) | 1,470,700 |
11 Mar 2022 | USD | 5.19 | 5.4 | 5.15 | 5.32 | 5.32 | +0.14 (+2.70%) | 784,000 |
10 Mar 2022 | USD | 5.01 | 5.19 | 4.97 | 5.18 | 5.18 | +0.06 (+1.17%) | 519,500 |
9 Mar 2022 | USD | 5 | 5.31 | 5 | 5.12 | 5.12 | +0.22 (+4.49%) | 643,000 |
8 Mar 2022 | USD | 4.62 | 5.06 | 4.51 | 4.9 | 4.9 | +0.25 (+5.38%) | 1,093,200 |
7 Mar 2022 | USD | 4.58 | 4.9 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,304,500 |
4 Mar 2022 | USD | 4.64 | 4.8 | 4.48 | 4.6 | 4.6 | -0.14 (-2.95%) | 1,297,546 |
3 Mar 2022 | USD | 5.01 | 5.06 | 4.69 | 4.74 | 4.74 | -0.19 (-3.85%) | 771,600 |
2 Mar 2022 | USD | 4.9 | 5.05 | 4.56 | 4.93 | 4.93 | +0.04 (+0.82%) | 1,220,900 |
1 Mar 2022 | USD | 4.92 | 5.21 | 4.805 | 4.89 | 4.89 | -0.17 (-3.36%) | 1,433,200 |
28 Feb 2022 | USD | 5.27 | 5.46 | 4.795 | 5.06 | 5.06 | -0.27 (-5.07%) | 2,366,600 |
25 Feb 2022 | USD | 5.01 | 5.33 | 4.94 | 5.33 | 5.33 | +0.31 (+6.18%) | 720,300 |
24 Feb 2022 | USD | 4.555 | 5.02 | 4.46 | 5.02 | 5.02 | +0.27 (+5.68%) | 1,169,900 |
23 Feb 2022 | USD | 5.04 | 5.08 | 4.71 | 4.75 | 4.75 | -0.25 (-5%) | 1,003,500 |
22 Feb 2022 | USD | 4.83 | 5.135 | 4.76 | 5 | 5 | +0.13 (+2.67%) | 753,300 |
18 Feb 2022 | USD | 4.95 | 4.99 | 4.82 | 4.87 | 4.87 | -0.16 (-3.18%) | 674,100 |
17 Feb 2022 | USD | 5.2 | 5.23 | 4.99 | 5.03 | 5.03 | -0.26 (-4.91%) | 552,700 |