Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 4.92 | 5.18 | 4.86 | 5.09 | 5.09 | +0.21 (+4.30%) | 2,500,300 |
15 Mar 2022 | USD | 4.65 | 4.93 | 4.53 | 4.88 | 4.88 | +0.32 (+7.02%) | 1,453,300 |
14 Mar 2022 | USD | 4.72 | 4.77 | 4.515 | 4.56 | 4.56 | -0.14 (-2.98%) | 1,628,100 |
11 Mar 2022 | USD | 5.09 | 5.22 | 4.7 | 4.7 | 4.7 | -0.29 (-5.81%) | 1,511,000 |
10 Mar 2022 | USD | 5 | 5.236 | 4.94 | 4.99 | 4.99 | -0.07 (-1.38%) | 1,504,800 |
9 Mar 2022 | USD | 4.8 | 5.2 | 4.77 | 5.06 | 5.06 | +0.37 (+7.89%) | 1,831,800 |
8 Mar 2022 | USD | 4.46 | 4.9 | 4.28 | 4.69 | 4.69 | +0.19 (+4.22%) | 2,346,900 |
7 Mar 2022 | USD | 4.72 | 4.85 | 4.48 | 4.5 | 4.5 | -0.24 (-5.06%) | 2,756,100 |
4 Mar 2022 | USD | 4.8 | 4.94 | 4.65 | 4.74 | 4.74 | -0.11 (-2.27%) | 1,972,600 |
3 Mar 2022 | USD | 5.52 | 5.57 | 4.805 | 4.85 | 4.85 | -0.72 (-12.93%) | 2,979,900 |
2 Mar 2022 | USD | 5.67 | 5.72 | 5.42 | 5.57 | 5.57 | -0.1 (-1.76%) | 1,492,600 |
1 Mar 2022 | USD | 5.67 | 5.82 | 5.52 | 5.67 | 5.67 | +0.03 (+0.53%) | 1,657,700 |
28 Feb 2022 | USD | 5.25 | 5.7 | 5.21 | 5.64 | 5.64 | +0.36 (+6.82%) | 2,068,400 |
25 Feb 2022 | USD | 5.11 | 5.365 | 4.95 | 5.28 | 5.28 | +0.16 (+3.13%) | 2,925,400 |
24 Feb 2022 | USD | 4.55 | 5.15 | 4.46 | 5.12 | 5.12 | +0.25 (+5.13%) | 5,300,600 |
23 Feb 2022 | USD | 5.06 | 5.315 | 4.835 | 4.87 | 4.87 | -0.21 (-4.13%) | 2,873,400 |
22 Feb 2022 | USD | 5.12 | 5.375 | 5.01 | 5.08 | 5.08 | -0.13 (-2.50%) | 2,748,400 |
18 Feb 2022 | USD | 5.32 | 5.49 | 5.16 | 5.21 | 5.21 | -0.16 (-2.98%) | 2,692,700 |
17 Feb 2022 | USD | 5.76 | 5.85 | 5.33 | 5.37 | 5.37 | -0.43 (-7.41%) | 4,093,200 |
16 Feb 2022 | USD | 5.66 | 5.91 | 5.61 | 5.8 | 5.8 | +0.03 (+0.52%) | 1,604,700 |
15 Feb 2022 | USD | 5.76 | 5.92 | 5.67 | 5.77 | 5.77 | +0.12 (+2.12%) | 2,791,600 |
14 Feb 2022 | USD | 5.92 | 6.15 | 5.61 | 5.65 | 5.65 | -0.27 (-4.56%) | 2,091,600 |
11 Feb 2022 | USD | 6.3 | 6.52 | 5.82 | 5.92 | 5.92 | -0.35 (-5.58%) | 2,104,300 |
10 Feb 2022 | USD | 6.06 | 6.73 | 6.021 | 6.27 | 6.27 | +0.06 (+0.97%) | 2,937,400 |
9 Feb 2022 | USD | 6.19 | 6.33 | 6.13 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,981,900 |
8 Feb 2022 | USD | 6.02 | 6.22 | 5.68 | 6.19 | 6.19 | +0.09 (+1.48%) | 2,121,500 |
7 Feb 2022 | USD | 5.93 | 6.26 | 5.925 | 6.1 | 6.1 | +0.17 (+2.87%) | 1,834,700 |
4 Feb 2022 | USD | 5.62 | 5.99 | 5.59 | 5.93 | 5.93 | +0.27 (+4.77%) | 1,560,900 |
3 Feb 2022 | USD | 5.57 | 5.97 | 5.51 | 5.66 | 5.66 | -0.05 (-0.88%) | 1,809,500 |
2 Feb 2022 | USD | 6.55 | 6.56 | 5.64 | 5.71 | 5.71 | -0.7 (-10.92%) | 3,279,400 |