Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2022 | USD | 4.4 | 4.56 | 4.03 | 4.25 | 21.25 | -0.28 (-6.18%) | 117,700 |
18 Mar 2022 | USD | 4.27 | 4.56 | 4.23 | 4.53 | 22.65 | +0.27 (+6.34%) | 138,400 |
17 Mar 2022 | USD | 4.07 | 4.45 | 4.06 | 4.26 | 21.3 | +0.2 (+4.93%) | 272,400 |
16 Mar 2022 | USD | 3.8 | 4.1 | 3.755 | 4.06 | 20.3 | +0.39 (+10.63%) | 218,600 |
15 Mar 2022 | USD | 3.69 | 3.82 | 3.6 | 3.67 | 18.35 | 0.0 (0.0%) | 168,800 |
14 Mar 2022 | USD | 4.09 | 4.12 | 3.6 | 3.67 | 18.35 | -0.41 (-10.05%) | 176,700 |
11 Mar 2022 | USD | 4.45 | 4.45 | 4.06 | 4.08 | 20.4 | -0.31 (-7.06%) | 98,300 |
10 Mar 2022 | USD | 4.32 | 4.5 | 4.28 | 4.39 | 21.95 | -0.01 (-0.23%) | 150,800 |
9 Mar 2022 | USD | 4.49 | 4.56 | 4.32 | 4.4 | 22 | +0.07 (+1.62%) | 229,600 |
8 Mar 2022 | USD | 4.4 | 4.57 | 4.17 | 4.33 | 21.65 | +0.03 (+0.70%) | 249,300 |
7 Mar 2022 | USD | 4.37 | 4.45 | 4.23 | 4.3 | 21.5 | -0.15 (-3.37%) | 102,800 |
4 Mar 2022 | USD | 4.6 | 4.69 | 4.392 | 4.45 | 22.25 | -0.23 (-4.91%) | 131,500 |
3 Mar 2022 | USD | 4.63 | 4.78 | 4.56 | 4.68 | 23.4 | +0.05 (+1.08%) | 97,800 |
2 Mar 2022 | USD | 5.15 | 5.23 | 4.58 | 4.63 | 23.15 | -0.55 (-10.62%) | 250,000 |
1 Mar 2022 | USD | 5.38 | 5.46 | 5.09 | 5.18 | 25.9 | -0.2 (-3.72%) | 133,300 |
28 Feb 2022 | USD | 5.28 | 5.49 | 5.168 | 5.38 | 26.9 | +0.05 (+0.94%) | 130,800 |
25 Feb 2022 | USD | 5.09 | 5.39 | 5.05 | 5.33 | 26.65 | +0.2 (+3.90%) | 345,300 |
24 Feb 2022 | USD | 5.04 | 5.18 | 4.91 | 5.13 | 25.65 | +0.11 (+2.19%) | 197,600 |
23 Feb 2022 | USD | 5 | 5.17 | 4.78 | 5.02 | 25.1 | -0.01 (-0.20%) | 220,200 |
22 Feb 2022 | USD | 5.264 | 5.279 | 4.95 | 5.03 | 25.15 | -0.06 (-1.18%) | 164,700 |
18 Feb 2022 | USD | 4.7 | 5.09 | 4.6 | 5.09 | 25.45 | +0.34 (+7.16%) | 391,000 |
17 Feb 2022 | USD | 4.53 | 4.78 | 4.461 | 4.75 | 23.75 | +0.14 (+3.04%) | 266,300 |
16 Feb 2022 | USD | 4.35 | 4.66 | 4.28 | 4.61 | 23.05 | +0.21 (+4.77%) | 347,100 |
15 Feb 2022 | USD | 4.32 | 4.45 | 4.21 | 4.4 | 22 | +0.13 (+3.04%) | 210,700 |
14 Feb 2022 | USD | 4.3 | 4.5 | 4.2 | 4.27 | 21.35 | -0.07 (-1.61%) | 297,200 |
11 Feb 2022 | USD | 4.45 | 4.53 | 4.27 | 4.34 | 21.7 | -0.04 (-0.91%) | 122,300 |
10 Feb 2022 | USD | 4.16 | 4.75 | 4.16 | 4.38 | 21.9 | -0.24 (-5.19%) | 201,200 |
9 Feb 2022 | USD | 4.5 | 4.69 | 4.47 | 4.62 | 23.1 | +0.24 (+5.48%) | 225,300 |
8 Feb 2022 | USD | 4.07 | 4.45 | 4.07 | 4.38 | 21.9 | +0.25 (+6.05%) | 179,300 |
7 Feb 2022 | USD | 4.15 | 4.39 | 4.06 | 4.13 | 20.65 | -0.06 (-1.43%) | 187,100 |