Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2022 | USD | 3.28 | 3.57 | 3.25 | 3.51 | 3.51 | +0.19 (+5.72%) | 105,700 |
22 Apr 2022 | USD | 3.11 | 3.36 | 3.05 | 3.32 | 3.32 | +0.25 (+8.14%) | 227,200 |
21 Apr 2022 | USD | 3.1 | 3.15 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 78,600 |
20 Apr 2022 | USD | 3.36 | 3.36 | 3.01 | 3.1 | 3.1 | -0.21 (-6.34%) | 222,900 |
19 Apr 2022 | USD | 3.46 | 3.63 | 3.31 | 3.31 | 3.31 | -0.19 (-5.43%) | 142,000 |
18 Apr 2022 | USD | 3.48 | 3.86 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 317,800 |
14 Apr 2022 | USD | 3.39 | 3.52 | 3.28 | 3.51 | 3.51 | +0.15 (+4.46%) | 209,400 |
13 Apr 2022 | USD | 3.45 | 3.53 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 112,200 |
12 Apr 2022 | USD | 3.72 | 3.72 | 3.35 | 3.37 | 3.37 | -0.23 (-6.39%) | 171,500 |
11 Apr 2022 | USD | 3.51 | 3.76 | 3.46 | 3.6 | 3.6 | +0.03 (+0.84%) | 117,500 |
8 Apr 2022 | USD | 3.58 | 3.74 | 3.5 | 3.57 | 3.57 | -0.02 (-0.56%) | 251,700 |
7 Apr 2022 | USD | 3.95 | 4.045 | 3.57 | 3.59 | 3.59 | -0.25 (-6.51%) | 168,400 |
6 Apr 2022 | USD | 3.99 | 4.05 | 3.8 | 3.84 | 3.84 | -0.1 (-2.54%) | 112,400 |
5 Apr 2022 | USD | 4.08 | 4.22 | 3.93 | 3.94 | 3.94 | -0.18 (-4.37%) | 113,200 |
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 |