Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.81 | 4.81 | 4.58 | 4.67 | 4.67 | -0.13 (-2.71%) | 2,001,500 |
31 Mar 2022 | USD | 4.8 | 4.83 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 990,400 |
30 Mar 2022 | USD | 4.84 | 4.86 | 4.75 | 4.8 | 4.8 | -0.07 (-1.44%) | 1,016,400 |
29 Mar 2022 | USD | 4.8 | 5.05 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 1,686,100 |
28 Mar 2022 | USD | 4.75 | 4.8 | 4.68 | 4.8 | 4.8 | +0.05 (+1.05%) | 756,300 |
25 Mar 2022 | USD | 4.75 | 4.81 | 4.67 | 4.75 | 4.75 | -0.03 (-0.63%) | 947,800 |
24 Mar 2022 | USD | 4.79 | 4.8 | 4.7 | 4.78 | 4.78 | -0.01 (-0.21%) | 828,800 |
23 Mar 2022 | USD | 4.94 | 4.96 | 4.74 | 4.79 | 4.79 | -0.12 (-2.44%) | 1,020,000 |
22 Mar 2022 | USD | 4.81 | 4.98 | 4.81 | 4.91 | 4.91 | +0.1 (+2.08%) | 1,031,200 |
21 Mar 2022 | USD | 4.99 | 5 | 4.73 | 4.81 | 4.81 | -0.21 (-4.18%) | 1,193,400 |
18 Mar 2022 | USD | 4.89 | 5.08 | 4.86 | 5.02 | 5.02 | +0.07 (+1.41%) | 1,458,500 |
17 Mar 2022 | USD | 4.7 | 5.01 | 4.64 | 4.95 | 4.95 | +0.24 (+5.10%) | 1,843,800 |
16 Mar 2022 | USD | 4.48 | 4.73 | 4.46 | 4.71 | 4.71 | +0.28 (+6.32%) | 1,628,100 |
15 Mar 2022 | USD | 4.41 | 4.47 | 4.3 | 4.43 | 4.43 | +0.01 (+0.23%) | 868,400 |
14 Mar 2022 | USD | 4.57 | 4.66 | 4.39 | 4.42 | 4.42 | -0.16 (-3.49%) | 1,369,000 |
11 Mar 2022 | USD | 4.77 | 4.78 | 4.54 | 4.58 | 4.58 | -0.17 (-3.58%) | 1,208,400 |
10 Mar 2022 | USD | 4.62 | 4.76 | 4.6 | 4.75 | 4.75 | -0.01 (-0.21%) | 919,900 |
9 Mar 2022 | USD | 4.53 | 4.77 | 4.48 | 4.76 | 4.76 | +0.36 (+8.18%) | 1,833,600 |
8 Mar 2022 | USD | 4.85 | 4.85 | 4.37 | 4.4 | 4.4 | -0.39 (-8.14%) | 2,875,900 |
7 Mar 2022 | USD | 4.98 | 5.02 | 4.76 | 4.79 | 4.79 | -0.04 (-0.83%) | 2,090,700 |
4 Mar 2022 | USD | 4.97 | 4.99 | 4.69 | 4.83 | 4.83 | -0.15 (-3.01%) | 1,956,300 |
3 Mar 2022 | USD | 5.05 | 5.06 | 4.85 | 4.98 | 4.98 | +0.01 (+0.20%) | 1,758,700 |
2 Mar 2022 | USD | 4.88 | 4.99 | 4.79 | 4.97 | 4.97 | +0.2 (+4.19%) | 2,154,800 |
1 Mar 2022 | USD | 4.72 | 4.78 | 4.6 | 4.77 | 4.77 | +0.06 (+1.27%) | 2,059,700 |
28 Feb 2022 | USD | 4.55 | 4.72 | 4.51 | 4.71 | 4.71 | +0.26 (+5.84%) | 2,584,500 |
25 Feb 2022 | USD | 4.49 | 4.53 | 4.34 | 4.45 | 4.45 | 0.0 (0.0%) | 2,194,800 |
24 Feb 2022 | USD | 4.15 | 4.47 | 4.06 | 4.45 | 4.45 | +0.37 (+9.07%) | 3,526,100 |
23 Feb 2022 | USD | 4.2 | 4.3 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 1,704,500 |
22 Feb 2022 | USD | 4.23 | 4.28 | 4.05 | 4.16 | 4.16 | -0.1 (-2.35%) | 2,598,800 |
18 Feb 2022 | USD | 4.57 | 4.57 | 4.24 | 4.26 | 4.26 | -0.25 (-5.54%) | 3,112,100 |