Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | USD | 5.19 | 5.31 | 5.07 | 5.22 | 5.22 | 0.0 (0.0%) | 185,800 |
6 Apr 2022 | USD | 5.08 | 5.38 | 4.94 | 5.22 | 5.22 | +0.06 (+1.16%) | 323,100 |
5 Apr 2022 | USD | 5.1 | 5.24 | 4.869 | 5.16 | 5.16 | +0.1 (+1.98%) | 206,500 |
4 Apr 2022 | USD | 5.23 | 5.39 | 4.97 | 5.06 | 5.06 | -0.23 (-4.35%) | 358,700 |
1 Apr 2022 | USD | 5.16 | 5.31 | 5.07 | 5.29 | 5.29 | +0.24 (+4.75%) | 306,300 |
31 Mar 2022 | USD | 5.38 | 5.422 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 328,600 |
30 Mar 2022 | USD | 4.67 | 5.49 | 4.56 | 5.14 | 5.14 | +0.54 (+11.74%) | 381,800 |
29 Mar 2022 | USD | 4.32 | 4.9 | 4.315 | 4.6 | 4.6 | +0.36 (+8.49%) | 448,700 |
28 Mar 2022 | USD | 4.24 | 4.32 | 4.07 | 4.24 | 4.24 | -0.14 (-3.20%) | 270,600 |
25 Mar 2022 | USD | 4.54 | 4.549 | 4.21 | 4.38 | 4.38 | -0.05 (-1.13%) | 196,300 |
24 Mar 2022 | USD | 4.4 | 4.52 | 4.12 | 4.43 | 4.43 | +0.06 (+1.37%) | 207,100 |
23 Mar 2022 | USD | 4.65 | 4.65 | 4.25 | 4.37 | 4.37 | -0.29 (-6.22%) | 258,000 |
22 Mar 2022 | USD | 4.74 | 4.88 | 4.51 | 4.66 | 4.66 | -0.08 (-1.69%) | 301,900 |
21 Mar 2022 | USD | 4.44 | 4.84 | 4.44 | 4.74 | 4.74 | +0.3 (+6.76%) | 387,500 |
18 Mar 2022 | USD | 4.74 | 4.89 | 4.25 | 4.44 | 4.44 | -0.31 (-6.53%) | 1,578,000 |
17 Mar 2022 | USD | 4.7 | 4.92 | 4.51 | 4.75 | 4.75 | +0.11 (+2.37%) | 261,000 |
16 Mar 2022 | USD | 4.55 | 4.89 | 4.45 | 4.64 | 4.64 | +0.1 (+2.20%) | 186,600 |
15 Mar 2022 | USD | 4.19 | 4.72 | 4.15 | 4.54 | 4.54 | +0.36 (+8.61%) | 177,800 |
14 Mar 2022 | USD | 4.28 | 4.55 | 4.05 | 4.18 | 4.18 | -0.03 (-0.71%) | 163,300 |
11 Mar 2022 | USD | 4.21 | 4.55 | 4.15 | 4.21 | 4.21 | +0.11 (+2.68%) | 218,300 |
10 Mar 2022 | USD | 3.93 | 4.54 | 3.93 | 4.1 | 4.1 | +0.05 (+1.23%) | 449,800 |
9 Mar 2022 | USD | 3.77 | 4.16 | 3.756 | 4.05 | 4.05 | +0.36 (+9.76%) | 211,800 |
8 Mar 2022 | USD | 3.65 | 3.86 | 3.56 | 3.69 | 3.69 | +0.02 (+0.54%) | 194,400 |
7 Mar 2022 | USD | 4.33 | 4.47 | 3.6 | 3.67 | 3.67 | -0.69 (-15.83%) | 573,200 |
4 Mar 2022 | USD | 4.44 | 4.58 | 4.3 | 4.36 | 4.36 | -0.1 (-2.24%) | 173,300 |
3 Mar 2022 | USD | 4.09 | 4.5 | 4.05 | 4.46 | 4.46 | +0.38 (+9.31%) | 117,500 |
2 Mar 2022 | USD | 4.61 | 4.859 | 4.08 | 4.08 | 4.08 | -0.49 (-10.72%) | 285,200 |
1 Mar 2022 | USD | 4.59 | 4.67 | 4.29 | 4.57 | 4.57 | -0.04 (-0.87%) | 208,800 |
28 Feb 2022 | USD | 4.79 | 4.86 | 4.6 | 4.61 | 4.61 | -0.14 (-2.95%) | 110,800 |
25 Feb 2022 | USD | 4.39 | 5.06 | 4.2 | 4.75 | 4.75 | +0.39 (+8.94%) | 321,486 |