Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.1 | 5.24 | 4.94 | 5.18 | 5.18 | +0.12 (+2.37%) | 1,172,700 |
31 Mar 2022 | USD | 5.53 | 5.62 | 5.005 | 5.06 | 5.06 | -0.45 (-8.17%) | 782,300 |
30 Mar 2022 | USD | 5.84 | 5.848 | 5.5 | 5.51 | 5.51 | -0.42 (-7.08%) | 1,455,800 |
29 Mar 2022 | USD | 5.78 | 6.1 | 5.75 | 5.93 | 5.93 | +0.14 (+2.42%) | 1,929,300 |
28 Mar 2022 | USD | 5.5 | 5.8 | 5.49 | 5.79 | 5.79 | +0.28 (+5.08%) | 1,291,600 |
25 Mar 2022 | USD | 5.5 | 5.99 | 5.49 | 5.51 | 5.51 | -0.79 (-12.54%) | 3,280,300 |
24 Mar 2022 | USD | 6.4 | 6.44 | 6.11 | 6.3 | 6.3 | -0.13 (-2.02%) | 836,900 |
23 Mar 2022 | USD | 6.86 | 6.96 | 6.41 | 6.43 | 6.43 | -0.54 (-7.75%) | 582,616 |
22 Mar 2022 | USD | 7.18 | 7.22 | 6.78 | 6.97 | 6.97 | -0.22 (-3.06%) | 2,137,500 |
21 Mar 2022 | USD | 6.94 | 7.47 | 6.89 | 7.19 | 7.19 | +0.18 (+2.57%) | 2,079,800 |
18 Mar 2022 | USD | 6.55 | 7.105 | 6.43 | 7.01 | 7.01 | +0.37 (+5.57%) | 2,419,700 |
17 Mar 2022 | USD | 6.25 | 6.73 | 6.15 | 6.64 | 6.64 | +0.27 (+4.24%) | 1,976,600 |
16 Mar 2022 | USD | 6.33 | 6.48 | 6.21 | 6.37 | 6.37 | +0.14 (+2.25%) | 1,630,600 |
15 Mar 2022 | USD | 6.01 | 6.27 | 6 | 6.23 | 6.23 | +0.22 (+3.66%) | 699,700 |
14 Mar 2022 | USD | 6.22 | 6.45 | 5.93 | 6.01 | 6.01 | -0.19 (-3.06%) | 1,223,700 |
11 Mar 2022 | USD | 6.35 | 6.59 | 6.15 | 6.2 | 6.2 | -0.13 (-2.05%) | 890,400 |
10 Mar 2022 | USD | 6.28 | 6.51 | 6.21 | 6.33 | 6.33 | -0.12 (-1.86%) | 628,000 |
9 Mar 2022 | USD | 5.92 | 6.52 | 5.92 | 6.45 | 6.45 | +0.66 (+11.40%) | 1,009,100 |
8 Mar 2022 | USD | 5.86 | 6 | 5.77 | 5.79 | 5.79 | -0.08 (-1.36%) | 1,851,500 |
7 Mar 2022 | USD | 5.8 | 6.115 | 5.79 | 5.87 | 5.87 | +0.07 (+1.21%) | 1,921,200 |
4 Mar 2022 | USD | 6.05 | 6.07 | 5.54 | 5.8 | 5.8 | -0.32 (-5.23%) | 844,994 |
3 Mar 2022 | USD | 6.37 | 6.4 | 5.9 | 6.12 | 6.12 | -0.24 (-3.77%) | 652,400 |
2 Mar 2022 | USD | 6.41 | 6.485 | 6.05 | 6.36 | 6.36 | -0.04 (-0.63%) | 677,300 |
1 Mar 2022 | USD | 6.41 | 6.7 | 6.35 | 6.4 | 6.4 | -0.05 (-0.78%) | 931,500 |
28 Feb 2022 | USD | 6.34 | 6.57 | 6.32 | 6.45 | 6.45 | +0.03 (+0.47%) | 1,321,900 |
25 Feb 2022 | USD | 6.8 | 7.01 | 6.37 | 6.42 | 6.42 | -0.38 (-5.59%) | 1,923,679 |
24 Feb 2022 | USD | 6.25 | 6.84 | 6.2 | 6.8 | 6.8 | +0.21 (+3.19%) | 3,036,000 |
23 Feb 2022 | USD | 6.96 | 7.055 | 6.55 | 6.59 | 6.59 | -0.28 (-4.08%) | 900,900 |
22 Feb 2022 | USD | 7.27 | 7.355 | 6.75 | 6.87 | 6.87 | -0.59 (-7.91%) | 1,325,000 |
18 Feb 2022 | USD | 8.18 | 8.23 | 7.402 | 7.46 | 7.46 | -0.72 (-8.80%) | 992,300 |