Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2022 | USD | 4.19 | 4.43 | 4.06 | 4.12 | 4.12 | -0.06 (-1.44%) | 218,500 |
1 Apr 2022 | USD | 4.04 | 4.3 | 4.035 | 4.18 | 4.18 | +0.14 (+3.47%) | 150,100 |
31 Mar 2022 | USD | 4.06 | 4.08 | 3.77 | 4.04 | 4.04 | +0.08 (+2.02%) | 215,000 |
30 Mar 2022 | USD | 4.12 | 4.19 | 3.88 | 3.96 | 3.96 | -0.1 (-2.46%) | 160,600 |
29 Mar 2022 | USD | 3.95 | 4.29 | 3.95 | 4.06 | 4.06 | +0.16 (+4.10%) | 141,700 |
28 Mar 2022 | USD | 3.96 | 4.059 | 3.75 | 3.9 | 3.9 | -0.1 (-2.50%) | 128,100 |
25 Mar 2022 | USD | 4.18 | 4.18 | 3.97 | 4 | 4 | -0.19 (-4.53%) | 229,000 |
24 Mar 2022 | USD | 4.2 | 4.304 | 4.08 | 4.19 | 4.19 | +0.01 (+0.24%) | 189,000 |
23 Mar 2022 | USD | 4.24 | 4.29 | 4.025 | 4.18 | 4.18 | -0.04 (-0.95%) | 289,800 |
22 Mar 2022 | USD | 4.36 | 4.37 | 4.04 | 4.22 | 4.22 | -0.04 (-0.94%) | 362,900 |
21 Mar 2022 | USD | 4.55 | 4.7 | 4.202 | 4.26 | 4.26 | -0.29 (-6.37%) | 428,000 |
18 Mar 2022 | USD | 3.99 | 4.71 | 3.82 | 4.55 | 4.55 | +0.55 (+13.75%) | 763,800 |
17 Mar 2022 | USD | 3.96 | 4.16 | 3.72 | 4 | 4 | +0.07 (+1.78%) | 600,500 |
16 Mar 2022 | USD | 3.72 | 4.23 | 3.67 | 3.93 | 3.93 | +0.36 (+10.08%) | 651,000 |
15 Mar 2022 | USD | 3.54 | 3.735 | 3.46 | 3.57 | 3.57 | +0.03 (+0.85%) | 622,500 |
14 Mar 2022 | USD | 4.01 | 4.1 | 3.53 | 3.54 | 3.54 | -0.51 (-12.59%) | 466,300 |
11 Mar 2022 | USD | 4.35 | 4.67 | 4.04 | 4.05 | 4.05 | -0.33 (-7.53%) | 419,900 |
10 Mar 2022 | USD | 4.75 | 4.79 | 4.33 | 4.38 | 4.38 | -0.44 (-9.13%) | 265,700 |
9 Mar 2022 | USD | 4.8 | 4.85 | 4.71 | 4.82 | 4.82 | +0.22 (+4.78%) | 253,800 |
8 Mar 2022 | USD | 4.6 | 5.28 | 4.45 | 4.6 | 4.6 | +0.06 (+1.32%) | 280,200 |
7 Mar 2022 | USD | 4.8 | 4.92 | 4.4 | 4.54 | 4.54 | -0.26 (-5.42%) | 393,800 |
4 Mar 2022 | USD | 4.8 | 4.84 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 114,800 |
3 Mar 2022 | USD | 4.92 | 4.95 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 110,900 |
2 Mar 2022 | USD | 4.89 | 5 | 4.69 | 4.8 | 4.8 | -0.09 (-1.84%) | 161,300 |
1 Mar 2022 | USD | 5.08 | 5.17 | 4.82 | 4.89 | 4.89 | -0.16 (-3.17%) | 117,800 |
28 Feb 2022 | USD | 5.36 | 5.424 | 4.88 | 5.05 | 5.05 | -0.21 (-3.99%) | 192,800 |
25 Feb 2022 | USD | 5.41 | 5.5 | 5.19 | 5.26 | 5.26 | -0.05 (-0.94%) | 110,700 |
24 Feb 2022 | USD | 4.8 | 5.33 | 4.8 | 5.31 | 5.31 | +0.3 (+5.99%) | 159,200 |
23 Feb 2022 | USD | 5.04 | 5.13 | 4.821 | 5.01 | 5.01 | +0.02 (+0.40%) | 252,400 |
22 Feb 2022 | USD | 5.26 | 5.555 | 4.99 | 4.99 | 4.99 | -0.41 (-7.59%) | 184,500 |