Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 3.9 | 4.105 | 3.9 | 4.036 | 4.036 | +0.048 (+1.20%) | 98,900 |
28 Mar 2022 | USD | 3.95 | 4.1 | 3.95 | 3.988 | 3.988 | -0.187 (-4.48%) | 269,000 |
25 Mar 2022 | USD | 4.25 | 4.27 | 4.14 | 4.175 | 4.175 | -0.17 (-3.91%) | 98,700 |
24 Mar 2022 | USD | 4.2 | 4.45 | 4.2 | 4.345 | 4.345 | +0.015 (+0.35%) | 67,600 |
23 Mar 2022 | USD | 4.3 | 4.45 | 4.23 | 4.33 | 4.33 | -0.14 (-3.13%) | 172,000 |
22 Mar 2022 | USD | 4.355 | 4.49 | 4.24 | 4.47 | 4.47 | +0.23 (+5.42%) | 150,800 |
21 Mar 2022 | USD | 4.315 | 4.38 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 148,600 |
18 Mar 2022 | USD | 4.15 | 4.3 | 4.1 | 4.28 | 4.28 | +0.28 (+7.00%) | 178,700 |
17 Mar 2022 | USD | 3.78 | 4 | 3.78 | 4 | 4 | +0.375 (+10.34%) | 241,800 |
16 Mar 2022 | USD | 3.81 | 3.81 | 3.5 | 3.625 | 3.625 | +0.005 (+0.14%) | 258,200 |
15 Mar 2022 | USD | 3.61 | 3.68 | 3.53 | 3.62 | 3.62 | -0.035 (-0.96%) | 160,800 |
14 Mar 2022 | USD | 3.65 | 3.75 | 3.65 | 3.655 | 3.655 | -0.05 (-1.35%) | 124,300 |
11 Mar 2022 | USD | 3.7 | 3.92 | 3.66 | 3.705 | 3.705 | -0.045 (-1.20%) | 197,900 |
10 Mar 2022 | USD | 3.92 | 3.92 | 3.704 | 3.75 | 3.75 | -0.02 (-0.53%) | 198,900 |
9 Mar 2022 | USD | 3.56 | 3.89 | 3.56 | 3.77 | 3.77 | +0.39 (+11.54%) | 299,200 |
8 Mar 2022 | USD | 3.49 | 3.49 | 3.33 | 3.38 | 3.38 | -0.1 (-2.87%) | 295,300 |
7 Mar 2022 | USD | 3.56 | 3.68 | 3.47 | 3.48 | 3.48 | -0.2 (-5.43%) | 549,100 |
4 Mar 2022 | USD | 3.735 | 3.85 | 3.62 | 3.68 | 3.68 | -0.08 (-2.13%) | 200,800 |
3 Mar 2022 | USD | 3.9 | 3.96 | 3.73 | 3.76 | 3.76 | -0.115 (-2.97%) | 127,300 |
2 Mar 2022 | USD | 3.9 | 3.92 | 3.76 | 3.875 | 3.875 | -0.035 (-0.90%) | 151,700 |
1 Mar 2022 | USD | 4.02 | 4.02 | 3.83 | 3.91 | 3.91 | +0.17 (+4.55%) | 208,400 |
28 Feb 2022 | USD | 3.7 | 3.85 | 3.5 | 3.74 | 3.74 | -0.045 (-1.19%) | 211,300 |
25 Feb 2022 | USD | 3.5 | 3.85 | 3.5 | 3.785 | 3.785 | +0.365 (+10.67%) | 520,800 |
24 Feb 2022 | USD | 3.02 | 3.5 | 2.93 | 3.42 | 3.42 | -0.152 (-4.26%) | 709,700 |
23 Feb 2022 | USD | 3.72 | 3.94 | 3.558 | 3.572 | 3.572 | +0.072 (+2.06%) | 424,900 |
22 Feb 2022 | USD | 3.63 | 3.75 | 3.34 | 3.5 | 3.5 | -0.335 (-8.74%) | 790,000 |
18 Feb 2022 | USD | 3.92 | 4.197 | 3.83 | 3.835 | 3.835 | -0.065 (-1.67%) | 340,300 |
17 Feb 2022 | USD | 4.25 | 4.25 | 3.895 | 3.9 | 3.9 | -0.35 (-8.24%) | 236,000 |
16 Feb 2022 | USD | 4.2 | 4.28 | 4.1 | 4.25 | 4.25 | +0.095 (+2.29%) | 362,300 |
15 Feb 2022 | USD | 4 | 4.18 | 4 | 4.155 | 4.155 | +0.085 (+2.09%) | 267,800 |