Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 4.5 | 4.63 | 4.34 | 4.41 | 4.41 | -0.2 (-4.34%) | 648,500 |
22 Mar 2022 | USD | 5.08 | 5.09 | 4.58 | 4.61 | 4.61 | -0.52 (-10.14%) | 708,900 |
21 Mar 2022 | USD | 4.72 | 5.14 | 4.61 | 5.13 | 5.13 | +0.55 (+12.01%) | 906,500 |
18 Mar 2022 | USD | 4.05 | 4.61 | 4.05 | 4.58 | 4.58 | +0.49 (+11.98%) | 5,352,900 |
17 Mar 2022 | USD | 4.1 | 4.2 | 4.05 | 4.09 | 4.09 | -0.06 (-1.45%) | 584,800 |
16 Mar 2022 | USD | 4.18 | 4.28 | 4.08 | 4.15 | 4.15 | -0.02 (-0.48%) | 732,600 |
15 Mar 2022 | USD | 4.085 | 4.4 | 3.89 | 4.17 | 4.17 | +0.01 (+0.24%) | 682,000 |
14 Mar 2022 | USD | 4.43 | 4.51 | 4.01 | 4.16 | 4.16 | -0.34 (-7.56%) | 597,800 |
11 Mar 2022 | USD | 4.62 | 4.97 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 761,800 |
10 Mar 2022 | USD | 4.7 | 4.74 | 4.45 | 4.6 | 4.6 | -0.13 (-2.75%) | 675,800 |
9 Mar 2022 | USD | 4.45 | 4.73 | 3.97 | 4.73 | 4.73 | +0.3 (+6.77%) | 1,165,200 |
8 Mar 2022 | USD | 4.21 | 4.59 | 4.05 | 4.43 | 4.43 | +0.19 (+4.48%) | 1,050,200 |
7 Mar 2022 | USD | 3.73 | 4.44 | 3.73 | 4.24 | 4.24 | +0.59 (+16.16%) | 1,056,200 |
4 Mar 2022 | USD | 3.96 | 4.05 | 3.63 | 3.65 | 3.65 | -0.39 (-9.65%) | 333,500 |
3 Mar 2022 | USD | 4.29 | 4.35 | 3.99 | 4.04 | 4.04 | -0.24 (-5.61%) | 236,000 |
2 Mar 2022 | USD | 4.27 | 4.36 | 4.135 | 4.28 | 4.28 | +0.03 (+0.71%) | 229,000 |
1 Mar 2022 | USD | 4.17 | 4.49 | 4.08 | 4.25 | 4.25 | +0.1 (+2.41%) | 319,500 |
28 Feb 2022 | USD | 4.1 | 4.19 | 3.95 | 4.15 | 4.15 | +0.14 (+3.49%) | 404,800 |
25 Feb 2022 | USD | 4.22 | 4.32 | 3.95 | 4.01 | 4.01 | -0.11 (-2.67%) | 257,300 |
24 Feb 2022 | USD | 3.72 | 4.14 | 3.65 | 4.12 | 4.12 | +0.25 (+6.46%) | 411,000 |
23 Feb 2022 | USD | 4.2 | 4.29 | 3.84 | 3.87 | 3.87 | -0.28 (-6.75%) | 312,600 |
22 Feb 2022 | USD | 3.96 | 4.27 | 3.96 | 4.15 | 4.15 | +0.05 (+1.22%) | 308,000 |
18 Feb 2022 | USD | 4.06 | 4.18 | 4 | 4.1 | 4.1 | +0.07 (+1.74%) | 305,500 |
17 Feb 2022 | USD | 4.47 | 4.54 | 4.02 | 4.03 | 4.03 | -0.63 (-13.52%) | 459,900 |
16 Feb 2022 | USD | 4.46 | 4.67 | 4.44 | 4.66 | 4.66 | +0.19 (+4.25%) | 286,697 |
15 Feb 2022 | USD | 4.24 | 4.6 | 4.22 | 4.47 | 4.47 | +0.26 (+6.18%) | 412,529 |
14 Feb 2022 | USD | 4.16 | 4.485 | 4.07 | 4.21 | 4.21 | -0.01 (-0.24%) | 387,028 |
11 Feb 2022 | USD | 4.58 | 4.68 | 4.12 | 4.22 | 4.22 | -0.36 (-7.86%) | 745,100 |
10 Feb 2022 | USD | 4.3 | 4.79 | 4.15 | 4.58 | 4.58 | +0.22 (+5.05%) | 900,200 |
9 Feb 2022 | USD | 4.28 | 4.65 | 4.19 | 4.36 | 4.36 | +0.18 (+4.31%) | 797,600 |