Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2022 | USD | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | -0.25 (-5.72%) | 46,200 |
18 Apr 2022 | USD | 4.36 | 4.47 | 4.33 | 4.37 | 4.37 | +0.12 (+2.82%) | 39,400 |
14 Apr 2022 | USD | 4.15 | 4.29 | 4.12 | 4.25 | 4.25 | +0.1 (+2.41%) | 21,900 |
13 Apr 2022 | USD | 4.06 | 4.19 | 4.04 | 4.15 | 4.15 | +0.12 (+2.98%) | 97,600 |
12 Apr 2022 | USD | 3.94 | 4.04 | 3.9 | 4.03 | 4.03 | +0.23 (+6.05%) | 50,500 |
11 Apr 2022 | USD | 3.88 | 3.88 | 3.76 | 3.8 | 3.8 | -0.08 (-2.06%) | 23,900 |
8 Apr 2022 | USD | 3.85 | 3.88 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 26,000 |
7 Apr 2022 | USD | 3.85 | 3.86 | 3.74 | 3.86 | 3.86 | +0.06 (+1.58%) | 20,000 |
6 Apr 2022 | USD | 3.99 | 3.99 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 24,000 |
5 Apr 2022 | USD | 4.01 | 4.01 | 3.7 | 3.82 | 3.82 | -0.11 (-2.80%) | 1,619,900 |
4 Apr 2022 | USD | 3.85 | 3.97 | 3.8 | 3.93 | 3.93 | +0.09 (+2.34%) | 127,600 |
1 Apr 2022 | USD | 3.8 | 3.87 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 45,400 |
31 Mar 2022 | USD | 3.95 | 3.96 | 3.81 | 3.83 | 3.83 | -0.18 (-4.49%) | 50,200 |
30 Mar 2022 | USD | 3.99 | 4.05 | 3.97 | 4.01 | 4.01 | +0.12 (+3.08%) | 22,800 |
29 Mar 2022 | USD | 3.74 | 3.91 | 3.74 | 3.89 | 3.89 | -0.09 (-2.26%) | 86,300 |
28 Mar 2022 | USD | 4.05 | 4.22 | 3.86 | 3.98 | 3.98 | -0.25 (-5.91%) | 282,800 |
25 Mar 2022 | USD | 4.19 | 4.24 | 4.1 | 4.23 | 4.23 | +0.04 (+0.95%) | 44,400 |
24 Mar 2022 | USD | 4.28 | 4.28 | 4.11 | 4.19 | 4.19 | -0.01 (-0.24%) | 45,500 |
23 Mar 2022 | USD | 4.14 | 4.25 | 4.14 | 4.2 | 4.2 | +0.17 (+4.22%) | 117,200 |
22 Mar 2022 | USD | 4.24 | 4.24 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 22,900 |
21 Mar 2022 | USD | 3.95 | 4.06 | 3.93 | 4.02 | 4.02 | +0.21 (+5.51%) | 363,500 |
18 Mar 2022 | USD | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 17,200 |
17 Mar 2022 | USD | 4.08 | 4.08 | 3.71 | 3.8 | 3.8 | +0.31 (+8.88%) | 70,500 |
16 Mar 2022 | USD | 3.57 | 3.6 | 3.46 | 3.49 | 3.49 | +0.04 (+1.16%) | 25,900 |
15 Mar 2022 | USD | 3.47 | 3.55 | 3.3 | 3.45 | 3.45 | -0.2 (-5.48%) | 109,000 |
14 Mar 2022 | USD | 4 | 4 | 3.61 | 3.65 | 3.65 | -0.25 (-6.41%) | 33,200 |
11 Mar 2022 | USD | 3.75 | 3.96 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 1,212,200 |
10 Mar 2022 | USD | 3.93 | 3.95 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 48,500 |
9 Mar 2022 | USD | 4.19 | 4.19 | 3.8 | 3.9 | 3.9 | -0.52 (-11.76%) | 94,400 |
8 Mar 2022 | USD | 4.75 | 4.75 | 4.25 | 4.42 | 4.42 | +0.27 (+6.51%) | 84,400 |