Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 5.64 | 5.77 | 5.53 | 5.63 | 84.45 | -0.11 (-1.92%) | 636,900 |
24 Mar 2022 | USD | 6.17 | 6.203 | 5.61 | 5.74 | 86.1 | -0.43 (-6.97%) | 1,038,500 |
23 Mar 2022 | USD | 5.9 | 6.37 | 5.865 | 6.17 | 92.55 | +0.25 (+4.22%) | 1,277,200 |
22 Mar 2022 | USD | 5.51 | 6.09 | 5.37 | 5.92 | 88.8 | +0.41 (+7.44%) | 1,826,500 |
21 Mar 2022 | USD | 5.38 | 5.855 | 5.32 | 5.51 | 82.65 | +0.01 (+0.18%) | 980,400 |
18 Mar 2022 | USD | 4.87 | 5.52 | 4.69 | 5.5 | 82.5 | +0.62 (+12.70%) | 1,356,700 |
17 Mar 2022 | USD | 4.33 | 4.99 | 4.27 | 4.88 | 73.2 | +0.48 (+10.91%) | 661,200 |
16 Mar 2022 | USD | 4.16 | 4.44 | 4.01 | 4.4 | 66 | +0.35 (+8.64%) | 721,000 |
15 Mar 2022 | USD | 3.82 | 4.17 | 3.8 | 4.05 | 60.75 | +0.16 (+4.11%) | 523,800 |
14 Mar 2022 | USD | 3.98 | 4.01 | 3.761 | 3.89 | 58.35 | -0.11 (-2.75%) | 568,200 |
11 Mar 2022 | USD | 4.13 | 4.15 | 3.94 | 4 | 60 | -0.06 (-1.48%) | 410,200 |
10 Mar 2022 | USD | 4.06 | 4.1 | 3.86 | 4.06 | 60.9 | -0.06 (-1.46%) | 444,800 |
9 Mar 2022 | USD | 4.13 | 4.2 | 4.06 | 4.12 | 61.8 | +0.07 (+1.73%) | 654,700 |
8 Mar 2022 | USD | 4.17 | 4.21 | 3.97 | 4.05 | 60.75 | -0.09 (-2.17%) | 765,300 |
7 Mar 2022 | USD | 4.61 | 4.66 | 4.12 | 4.14 | 62.1 | -0.43 (-9.41%) | 677,900 |
4 Mar 2022 | USD | 4.78 | 5.1 | 4.45 | 4.57 | 68.55 | -0.25 (-5.19%) | 729,400 |
3 Mar 2022 | USD | 5.24 | 5.44 | 4.7 | 4.82 | 72.3 | -0.41 (-7.84%) | 902,700 |
2 Mar 2022 | USD | 5.15 | 5.618 | 5.06 | 5.23 | 78.45 | +0.12 (+2.35%) | 1,156,200 |
1 Mar 2022 | USD | 5.13 | 5.48 | 4.83 | 5.11 | 76.65 | -0.02 (-0.39%) | 1,006,100 |
28 Feb 2022 | USD | 4.49 | 5.19 | 4.49 | 5.13 | 76.95 | +0.64 (+14.25%) | 933,800 |
25 Feb 2022 | USD | 4.79 | 4.84 | 4.37 | 4.49 | 67.35 | -0.39 (-7.99%) | 1,108,500 |
24 Feb 2022 | USD | 3.75 | 4.88 | 3.6 | 4.88 | 73.2 | +1.02 (+26.42%) | 2,688,100 |
23 Feb 2022 | USD | 3.91 | 4.06 | 3.82 | 3.86 | 57.9 | 0.0 (0.0%) | 743,800 |
22 Feb 2022 | USD | 3.96 | 4.03 | 3.83 | 3.86 | 57.9 | -0.19 (-4.69%) | 568,900 |
18 Feb 2022 | USD | 4.17 | 4.36 | 4 | 4.05 | 60.75 | -0.09 (-2.17%) | 326,100 |
17 Feb 2022 | USD | 4.25 | 4.32 | 4.09 | 4.14 | 62.1 | -0.18 (-4.17%) | 412,700 |
16 Feb 2022 | USD | 4.1 | 4.44 | 4 | 4.32 | 64.8 | +0.1 (+2.37%) | 446,100 |
15 Feb 2022 | USD | 4.08 | 4.23 | 4 | 4.22 | 63.3 | +0.28 (+7.11%) | 484,500 |
14 Feb 2022 | USD | 3.84 | 4.06 | 3.785 | 3.94 | 59.1 | +0.05 (+1.29%) | 375,400 |
11 Feb 2022 | USD | 4.08 | 4.11 | 3.82 | 3.89 | 58.35 | -0.09 (-2.26%) | 448,700 |