Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 4.9 | 4.94 | 4.42 | 4.69 | 4.69 | -0.18 (-3.70%) | 926,900 |
23 Mar 2022 | USD | 4.92 | 5.08 | 4.788 | 4.87 | 4.87 | -0.11 (-2.21%) | 493,100 |
22 Mar 2022 | USD | 4.62 | 5.16 | 4.62 | 4.98 | 4.98 | +0.42 (+9.21%) | 1,178,800 |
21 Mar 2022 | USD | 4.87 | 4.92 | 4.525 | 4.56 | 4.56 | -0.37 (-7.51%) | 1,098,100 |
18 Mar 2022 | USD | 4.63 | 5.06 | 4.62 | 4.93 | 4.93 | +0.09 (+1.86%) | 1,881,800 |
17 Mar 2022 | USD | 3.96 | 4.89 | 3.8 | 4.84 | 4.84 | +0.94 (+24.10%) | 2,457,200 |
16 Mar 2022 | USD | 3.93 | 4.07 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 1,186,000 |
15 Mar 2022 | USD | 3.86 | 3.945 | 3.74 | 3.86 | 3.86 | 0.0 (0.0%) | 769,200 |
14 Mar 2022 | USD | 4.06 | 4.139 | 3.72 | 3.86 | 3.86 | -0.24 (-5.85%) | 1,901,800 |
11 Mar 2022 | USD | 4.39 | 4.5 | 4.06 | 4.1 | 4.1 | -0.3 (-6.82%) | 922,600 |
10 Mar 2022 | USD | 4.42 | 4.56 | 4.26 | 4.4 | 4.4 | -0.09 (-2.00%) | 841,100 |
9 Mar 2022 | USD | 4.1 | 4.66 | 4.092 | 4.49 | 4.49 | +0.47 (+11.69%) | 1,403,000 |
8 Mar 2022 | USD | 4.06 | 4.19 | 3.935 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,067,900 |
7 Mar 2022 | USD | 3.99 | 4.27 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 918,100 |
4 Mar 2022 | USD | 4.09 | 4.19 | 3.94 | 4 | 4 | -0.09 (-2.20%) | 759,100 |
3 Mar 2022 | USD | 4.5 | 4.6 | 4.09 | 4.09 | 4.09 | -0.33 (-7.47%) | 580,100 |
2 Mar 2022 | USD | 4.63 | 4.63 | 4.34 | 4.42 | 4.42 | -0.3 (-6.36%) | 845,400 |
1 Mar 2022 | USD | 4.24 | 5 | 4.24 | 4.72 | 4.72 | +0.56 (+13.46%) | 1,900,000 |
28 Feb 2022 | USD | 4.46 | 4.56 | 4.07 | 4.16 | 4.16 | -0.26 (-5.88%) | 1,348,400 |
25 Feb 2022 | USD | 4.5 | 4.57 | 4.28 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,091,000 |
24 Feb 2022 | USD | 3.97 | 4.5 | 3.95 | 4.46 | 4.46 | +0.26 (+6.19%) | 1,144,100 |
23 Feb 2022 | USD | 4.19 | 4.35 | 4.09 | 4.2 | 4.2 | +0.14 (+3.45%) | 1,029,300 |
22 Feb 2022 | USD | 4.234 | 4.39 | 3.93 | 4.06 | 4.06 | -0.35 (-7.94%) | 2,295,700 |
18 Feb 2022 | USD | 3.95 | 4.56 | 3.785 | 4.41 | 4.41 | +0.46 (+11.65%) | 3,635,600 |
17 Feb 2022 | USD | 4.285 | 4.31 | 3.95 | 3.95 | 3.95 | -0.27 (-6.40%) | 934,300 |
16 Feb 2022 | USD | 4.04 | 4.35 | 3.97 | 4.22 | 4.22 | +0.16 (+3.94%) | 927,300 |
15 Feb 2022 | USD | 4.39 | 4.48 | 3.99 | 4.06 | 4.06 | -0.27 (-6.24%) | 2,076,500 |
14 Feb 2022 | USD | 4.45 | 4.68 | 4.315 | 4.33 | 4.33 | -0.13 (-2.91%) | 654,400 |
11 Feb 2022 | USD | 4.66 | 4.83 | 4.41 | 4.46 | 4.46 | -0.2 (-4.29%) | 512,700 |
10 Feb 2022 | USD | 4.69 | 5 | 4.61 | 4.66 | 4.66 | -0.14 (-2.92%) | 989,700 |