Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.5 | 3.6 | 3.37 | 3.4 | 3.4 | -0.09 (-2.58%) | 22,800 |
24 Mar 2022 | USD | 3.74 | 3.74 | 3.394 | 3.49 | 3.49 | -0.08 (-2.24%) | 42,700 |
23 Mar 2022 | USD | 3.51 | 3.69 | 3.46 | 3.57 | 3.57 | +0.03 (+0.85%) | 47,200 |
22 Mar 2022 | USD | 3.63 | 3.74 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 41,900 |
21 Mar 2022 | USD | 3.44 | 3.94 | 3.44 | 3.56 | 3.56 | +0.14 (+4.09%) | 55,600 |
18 Mar 2022 | USD | 3.49 | 4.03 | 3.33 | 3.42 | 3.42 | -0.07 (-2.01%) | 63,800 |
17 Mar 2022 | USD | 3.34 | 3.74 | 3.33 | 3.49 | 3.49 | +0.07 (+2.05%) | 48,100 |
16 Mar 2022 | USD | 3.65 | 3.65 | 3.31 | 3.42 | 3.42 | -0.11 (-3.12%) | 40,800 |
15 Mar 2022 | USD | 3.6 | 3.7 | 3.41 | 3.53 | 3.53 | 0.0 (0.0%) | 16,800 |
14 Mar 2022 | USD | 3.73 | 3.975 | 3.52 | 3.53 | 3.53 | -0.47 (-11.75%) | 25,100 |
11 Mar 2022 | USD | 4.13 | 4.165 | 3.96 | 4 | 4 | -0.21 (-4.99%) | 14,900 |
10 Mar 2022 | USD | 4.32 | 4.335 | 4.09 | 4.21 | 4.21 | -0.14 (-3.22%) | 29,400 |
9 Mar 2022 | USD | 4.45 | 4.52 | 4.175 | 4.35 | 4.35 | +0.06 (+1.40%) | 19,000 |
8 Mar 2022 | USD | 4.1 | 4.66 | 3.88 | 4.29 | 4.29 | +0.12 (+2.88%) | 27,500 |
7 Mar 2022 | USD | 4.256 | 4.35 | 4.16 | 4.17 | 4.17 | +0.05 (+1.21%) | 26,600 |
4 Mar 2022 | USD | 4.37 | 4.43 | 4.08 | 4.12 | 4.12 | -0.31 (-7.00%) | 8,900 |
3 Mar 2022 | USD | 4.72 | 4.86 | 4.23 | 4.43 | 4.43 | -0.15 (-3.28%) | 24,300 |
2 Mar 2022 | USD | 4.395 | 4.71 | 4.24 | 4.58 | 4.58 | +0.09 (+2.00%) | 24,000 |
1 Mar 2022 | USD | 4.7 | 4.97 | 4.38 | 4.49 | 4.49 | -0.33 (-6.85%) | 33,800 |
28 Feb 2022 | USD | 5.08 | 5.09 | 4.38 | 4.82 | 4.82 | -0.2 (-3.98%) | 148,400 |
25 Feb 2022 | USD | 4.66 | 5.3 | 4.66 | 5.02 | 5.02 | +0.36 (+7.73%) | 41,722 |
24 Feb 2022 | USD | 4.35 | 4.78 | 4.152 | 4.66 | 4.66 | +0.05 (+1.08%) | 21,300 |
23 Feb 2022 | USD | 4.92 | 4.92 | 4.45 | 4.61 | 4.61 | -0.19 (-3.96%) | 17,500 |
22 Feb 2022 | USD | 5.05 | 5.05 | 4.64 | 4.8 | 4.8 | -0.18 (-3.61%) | 39,800 |
18 Feb 2022 | USD | 5 | 5.14 | 4.84 | 4.98 | 4.98 | -0.13 (-2.54%) | 31,100 |
17 Feb 2022 | USD | 5.2 | 5.2 | 5.09 | 5.11 | 5.11 | -0.18 (-3.40%) | 18,400 |
16 Feb 2022 | USD | 5.07 | 5.33 | 5.05 | 5.29 | 5.29 | +0.08 (+1.54%) | 24,600 |
15 Feb 2022 | USD | 5.3 | 5.765 | 5.07 | 5.21 | 5.21 | +0.16 (+3.17%) | 39,100 |
14 Feb 2022 | USD | 5.09 | 5.23 | 5.01 | 5.05 | 5.05 | -0.15 (-2.88%) | 14,400 |
11 Feb 2022 | USD | 5.24 | 5.32 | 5.05 | 5.2 | 5.2 | +0.03 (+0.58%) | 29,400 |