Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.99 | 6.1 | 5.81 | 6.08 | 6.08 | +0.28 (+4.83%) | 399,500 |
31 Mar 2022 | USD | 6.07 | 6.07 | 5.79 | 5.8 | 5.8 | -0.23 (-3.81%) | 299,000 |
30 Mar 2022 | USD | 6.37 | 6.37 | 5.98 | 6.03 | 6.03 | -0.41 (-6.37%) | 363,200 |
29 Mar 2022 | USD | 6 | 6.47 | 5.94 | 6.44 | 6.44 | +0.56 (+9.52%) | 955,800 |
28 Mar 2022 | USD | 5.86 | 5.94 | 5.65 | 5.88 | 5.88 | +0.04 (+0.68%) | 345,300 |
25 Mar 2022 | USD | 6.11 | 6.14 | 5.84 | 5.84 | 5.84 | -0.3 (-4.89%) | 420,400 |
24 Mar 2022 | USD | 5.81 | 6.48 | 5.745 | 6.14 | 6.14 | +0.39 (+6.78%) | 1,203,100 |
23 Mar 2022 | USD | 5.76 | 5.82 | 5.68 | 5.75 | 5.75 | -0.05 (-0.86%) | 203,900 |
22 Mar 2022 | USD | 5.79 | 5.86 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 336,900 |
21 Mar 2022 | USD | 5.91 | 5.91 | 5.66 | 5.75 | 5.75 | -0.14 (-2.38%) | 325,800 |
18 Mar 2022 | USD | 5.53 | 5.94 | 5.455 | 5.89 | 5.89 | +0.37 (+6.70%) | 560,200 |
17 Mar 2022 | USD | 5.41 | 5.545 | 5.39 | 5.52 | 5.52 | +0.05 (+0.91%) | 214,600 |
16 Mar 2022 | USD | 5.33 | 5.505 | 5.29 | 5.47 | 5.47 | +0.25 (+4.79%) | 293,300 |
15 Mar 2022 | USD | 5.11 | 5.28 | 5.07 | 5.22 | 5.22 | +0.13 (+2.55%) | 375,500 |
14 Mar 2022 | USD | 5.34 | 5.36 | 5.09 | 5.09 | 5.09 | -0.21 (-3.96%) | 450,900 |
11 Mar 2022 | USD | 5.67 | 5.67 | 5.29 | 5.3 | 5.3 | -0.26 (-4.68%) | 362,800 |
10 Mar 2022 | USD | 5.84 | 5.93 | 5.55 | 5.56 | 5.56 | -0.37 (-6.24%) | 457,100 |
9 Mar 2022 | USD | 5.76 | 6 | 5.65 | 5.93 | 5.93 | +0.27 (+4.77%) | 423,300 |
8 Mar 2022 | USD | 5.66 | 5.77 | 5.44 | 5.66 | 5.66 | +0.12 (+2.17%) | 608,000 |
7 Mar 2022 | USD | 5.54 | 5.685 | 5.45 | 5.54 | 5.54 | 0.0 (0.0%) | 605,500 |
4 Mar 2022 | USD | 5.73 | 5.8 | 5.36 | 5.54 | 5.54 | -0.18 (-3.15%) | 866,400 |
3 Mar 2022 | USD | 5.68 | 6.07 | 5.43 | 5.72 | 5.72 | +1.19 (+26.27%) | 3,704,100 |
2 Mar 2022 | USD | 4.45 | 4.62 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 391,700 |
1 Mar 2022 | USD | 4.49 | 4.68 | 4.44 | 4.46 | 4.46 | -0.07 (-1.55%) | 568,500 |
28 Feb 2022 | USD | 4.61 | 4.71 | 4.44 | 4.53 | 4.53 | -0.15 (-3.21%) | 876,200 |
25 Feb 2022 | USD | 4.6 | 4.71 | 4.56 | 4.68 | 4.68 | +0.1 (+2.18%) | 401,400 |
24 Feb 2022 | USD | 4.2 | 4.605 | 4.19 | 4.58 | 4.58 | +0.22 (+5.05%) | 555,200 |
23 Feb 2022 | USD | 4.51 | 4.52 | 4.36 | 4.36 | 4.36 | -0.15 (-3.33%) | 547,700 |
22 Feb 2022 | USD | 4.62 | 4.75 | 4.5 | 4.51 | 4.51 | -0.14 (-3.01%) | 742,000 |
18 Feb 2022 | USD | 4.7 | 4.775 | 4.65 | 4.65 | 4.65 | -0.09 (-1.90%) | 617,400 |