Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.23 | 5.28 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 1,775,500 |
31 Mar 2022 | USD | 5.29 | 5.33 | 5.19 | 5.2 | 5.2 | -0.13 (-2.44%) | 1,240,800 |
30 Mar 2022 | USD | 5.51 | 5.55 | 5.3 | 5.33 | 5.33 | -0.2 (-3.62%) | 855,600 |
29 Mar 2022 | USD | 5.24 | 5.54 | 5.23 | 5.53 | 5.53 | +0.38 (+7.38%) | 2,594,400 |
28 Mar 2022 | USD | 5.17 | 5.18 | 5.03 | 5.15 | 5.15 | -0.01 (-0.19%) | 908,300 |
25 Mar 2022 | USD | 5.13 | 5.22 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 1,060,000 |
24 Mar 2022 | USD | 5.12 | 5.19 | 5.02 | 5.17 | 5.17 | +0.08 (+1.57%) | 813,900 |
23 Mar 2022 | USD | 5.22 | 5.24 | 5.09 | 5.09 | 5.09 | -0.21 (-3.96%) | 997,900 |
22 Mar 2022 | USD | 5.26 | 5.39 | 5.24 | 5.3 | 5.3 | +0.12 (+2.32%) | 1,089,500 |
21 Mar 2022 | USD | 5.32 | 5.4 | 5.14 | 5.18 | 5.18 | -0.17 (-3.18%) | 1,367,900 |
18 Mar 2022 | USD | 5.23 | 5.36 | 5.11 | 5.35 | 5.35 | +0.16 (+3.08%) | 3,613,300 |
17 Mar 2022 | USD | 5.1 | 5.25 | 5.07 | 5.19 | 5.19 | +0.05 (+0.97%) | 1,187,000 |
16 Mar 2022 | USD | 4.97 | 5.15 | 4.96 | 5.14 | 5.14 | +0.21 (+4.26%) | 1,717,300 |
15 Mar 2022 | USD | 4.85 | 4.98 | 4.84 | 4.93 | 4.93 | +0.08 (+1.65%) | 1,018,600 |
14 Mar 2022 | USD | 4.95 | 5.05 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,057,600 |
11 Mar 2022 | USD | 4.97 | 5.06 | 4.89 | 4.92 | 4.92 | -0.02 (-0.40%) | 1,286,200 |
10 Mar 2022 | USD | 4.88 | 4.96 | 4.84 | 4.94 | 4.94 | -0.04 (-0.80%) | 924,000 |
9 Mar 2022 | USD | 4.96 | 5.06 | 4.91 | 4.98 | 4.98 | +0.13 (+2.68%) | 1,322,600 |
8 Mar 2022 | USD | 4.77 | 4.99 | 4.72 | 4.85 | 4.85 | +0.1 (+2.11%) | 1,252,500 |
7 Mar 2022 | USD | 4.84 | 4.85 | 4.69 | 4.75 | 4.75 | -0.1 (-2.06%) | 1,637,600 |
4 Mar 2022 | USD | 4.95 | 5.01 | 4.83 | 4.85 | 4.85 | -0.14 (-2.81%) | 1,393,500 |
3 Mar 2022 | USD | 5.09 | 5.09 | 4.92 | 4.99 | 4.99 | -0.05 (-0.99%) | 1,318,600 |
2 Mar 2022 | USD | 4.95 | 5.09 | 4.92 | 5.04 | 5.04 | +0.13 (+2.65%) | 1,748,600 |
1 Mar 2022 | USD | 4.96 | 5.03 | 4.86 | 4.91 | 4.91 | -0.07 (-1.41%) | 2,186,600 |
28 Feb 2022 | USD | 4.86 | 5.02 | 4.84 | 4.98 | 4.98 | +0.07 (+1.43%) | 1,796,700 |
25 Feb 2022 | USD | 4.77 | 4.95 | 4.75 | 4.91 | 4.91 | +0.12 (+2.51%) | 2,284,900 |
24 Feb 2022 | USD | 4.41 | 4.8 | 4.37 | 4.79 | 4.79 | +0.11 (+2.35%) | 2,093,000 |
23 Feb 2022 | USD | 4.75 | 4.83 | 4.68 | 4.68 | 4.68 | -0.03 (-0.64%) | 1,537,400 |
22 Feb 2022 | USD | 4.73 | 4.82 | 4.68 | 4.71 | 4.71 | -0.04 (-0.84%) | 2,133,800 |
18 Feb 2022 | USD | 4.77 | 4.84 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,328,500 |