Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 4.56 | 4.9 | 4.5 | 4.88 | 4.88 | +0.35 (+7.73%) | 385,200 |
16 Mar 2022 | USD | 4.59 | 4.595 | 4.33 | 4.53 | 4.53 | +0.27 (+6.34%) | 362,300 |
15 Mar 2022 | USD | 4.12 | 4.31 | 4 | 4.26 | 4.26 | +0.16 (+3.90%) | 223,100 |
14 Mar 2022 | USD | 4.56 | 4.601 | 4.04 | 4.1 | 4.1 | -0.41 (-9.09%) | 278,200 |
11 Mar 2022 | USD | 4.6 | 4.626 | 4.4 | 4.51 | 4.51 | -0.01 (-0.22%) | 163,000 |
10 Mar 2022 | USD | 4.54 | 4.579 | 4.4 | 4.52 | 4.52 | -0.1 (-2.16%) | 223,300 |
9 Mar 2022 | USD | 4.625 | 4.79 | 4.48 | 4.62 | 4.62 | +0.1 (+2.21%) | 519,800 |
8 Mar 2022 | USD | 4.1 | 4.68 | 3.99 | 4.52 | 4.52 | +0.485 (+12.02%) | 860,100 |
7 Mar 2022 | USD | 4.31 | 4.37 | 3.88 | 4.035 | 4.035 | -0.285 (-6.60%) | 1,098,400 |
4 Mar 2022 | USD | 4.61 | 4.61 | 4.29 | 4.32 | 4.32 | -0.23 (-5.05%) | 433,800 |
3 Mar 2022 | USD | 4.8 | 4.83 | 4.52 | 4.55 | 4.55 | -0.24 (-5.01%) | 296,300 |
2 Mar 2022 | USD | 4.9 | 4.91 | 4.65 | 4.79 | 4.79 | +0.01 (+0.21%) | 302,300 |
1 Mar 2022 | USD | 5.11 | 5.16 | 4.72 | 4.78 | 4.78 | -0.39 (-7.54%) | 512,100 |
28 Feb 2022 | USD | 4.99 | 5.25 | 4.84 | 5.17 | 5.17 | +0.23 (+4.66%) | 642,300 |
25 Feb 2022 | USD | 5.21 | 5.22 | 4.84 | 4.94 | 4.94 | -0.13 (-2.56%) | 530,200 |
24 Feb 2022 | USD | 4.67 | 5.08 | 4.51 | 5.07 | 5.07 | +0.04 (+0.80%) | 1,073,900 |
23 Feb 2022 | USD | 5.25 | 5.43 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 618,800 |
22 Feb 2022 | USD | 5.44 | 5.58 | 5.09 | 5.14 | 5.14 | -0.55 (-9.67%) | 757,200 |
18 Feb 2022 | USD | 5.85 | 5.93 | 5.59 | 5.69 | 5.69 | -0.17 (-2.90%) | 337,900 |
17 Feb 2022 | USD | 6.02 | 6.13 | 5.75 | 5.86 | 5.86 | -0.43 (-6.84%) | 482,700 |
16 Feb 2022 | USD | 6.494 | 6.58 | 6.1 | 6.29 | 6.29 | -0.3 (-4.55%) | 299,300 |
15 Feb 2022 | USD | 6.26 | 6.63 | 6.12 | 6.59 | 6.59 | +0.56 (+9.29%) | 436,400 |
14 Feb 2022 | USD | 5.55 | 6.35 | 5.55 | 6.03 | 6.03 | +0.43 (+7.68%) | 499,800 |
11 Feb 2022 | USD | 6.11 | 6.26 | 5.48 | 5.6 | 5.6 | -0.49 (-8.05%) | 542,400 |
10 Feb 2022 | USD | 6.38 | 6.49 | 6.04 | 6.09 | 6.09 | -0.36 (-5.58%) | 783,500 |
9 Feb 2022 | USD | 6.15 | 6.7 | 6.12 | 6.45 | 6.45 | +0.42 (+6.97%) | 621,100 |
8 Feb 2022 | USD | 5.63 | 6.05 | 5.52 | 6.03 | 6.03 | +0.37 (+6.54%) | 308,200 |
7 Feb 2022 | USD | 5.67 | 5.96 | 5.601 | 5.66 | 5.66 | +0.09 (+1.62%) | 330,000 |
4 Feb 2022 | USD | 5.53 | 5.67 | 5.33 | 5.57 | 5.57 | +0.05 (+0.91%) | 278,200 |
3 Feb 2022 | USD | 5.46 | 5.63 | 5.3 | 5.52 | 5.52 | -0.11 (-1.95%) | 312,700 |