Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.79 | 4.86 | 4.76 | 4.83 | 96.6 | +0.08 (+1.68%) | 798,400 |
31 Mar 2022 | USD | 4.83 | 4.85 | 4.74 | 4.75 | 95 | -0.09 (-1.86%) | 509,000 |
30 Mar 2022 | USD | 4.83 | 4.92 | 4.76 | 4.84 | 96.8 | +0.01 (+0.21%) | 764,200 |
29 Mar 2022 | USD | 4.24 | 4.85 | 4.24 | 4.83 | 96.6 | +0.68 (+16.39%) | 897,900 |
28 Mar 2022 | USD | 4.34 | 4.48 | 4.05 | 4.15 | 83 | -0.17 (-3.94%) | 560,400 |
25 Mar 2022 | USD | 4.79 | 4.9 | 4.3 | 4.32 | 86.4 | -0.48 (-10.00%) | 382,700 |
24 Mar 2022 | USD | 4.47 | 4.88 | 4.45 | 4.8 | 96 | +0.36 (+8.11%) | 534,900 |
23 Mar 2022 | USD | 4.78 | 4.89 | 4.38 | 4.44 | 88.8 | -0.34 (-7.11%) | 441,500 |
22 Mar 2022 | USD | 4.66 | 4.91 | 4.61 | 4.78 | 95.6 | +0.1 (+2.14%) | 342,800 |
21 Mar 2022 | USD | 4.5 | 4.82 | 4.3 | 4.68 | 93.6 | +0.25 (+5.64%) | 443,200 |
18 Mar 2022 | USD | 4.63 | 4.71 | 4.15 | 4.43 | 88.6 | -0.18 (-3.90%) | 5,245,000 |
17 Mar 2022 | USD | 4.64 | 4.9 | 4.6 | 4.61 | 92.2 | -0.01 (-0.22%) | 374,300 |
16 Mar 2022 | USD | 4.7 | 5.06 | 4.53 | 4.62 | 92.4 | -0.13 (-2.74%) | 609,700 |
15 Mar 2022 | USD | 4.77 | 5.07 | 4.73 | 4.75 | 95 | +0.03 (+0.64%) | 419,600 |
14 Mar 2022 | USD | 4.73 | 5.04 | 4.68 | 4.72 | 94.4 | +0.05 (+1.07%) | 515,500 |
11 Mar 2022 | USD | 4.87 | 5.27 | 4.66 | 4.67 | 93.4 | -0.31 (-6.22%) | 552,900 |
10 Mar 2022 | USD | 4.3 | 5.115 | 4.288 | 4.98 | 99.6 | +0.04 (+0.81%) | 774,500 |
9 Mar 2022 | USD | 5.31 | 5.39 | 4.92 | 4.94 | 98.8 | -0.11 (-2.18%) | 593,800 |
8 Mar 2022 | USD | 4.68 | 5.23 | 4.64 | 5.05 | 101 | +0.34 (+7.22%) | 866,800 |
7 Mar 2022 | USD | 5.19 | 5.22 | 4.22 | 4.71 | 94.2 | -0.42 (-8.19%) | 1,239,100 |
4 Mar 2022 | USD | 5.22 | 5.46 | 5 | 5.13 | 102.6 | -0.16 (-3.02%) | 261,300 |
3 Mar 2022 | USD | 5.63 | 5.96 | 5.22 | 5.29 | 105.8 | -0.3 (-5.37%) | 289,100 |
2 Mar 2022 | USD | 5.94 | 6.14 | 5.5 | 5.59 | 111.8 | -0.25 (-4.28%) | 511,800 |
1 Mar 2022 | USD | 6.14 | 6.14 | 5.82 | 5.84 | 116.8 | -0.17 (-2.83%) | 569,800 |
28 Feb 2022 | USD | 5.51 | 6.13 | 5.454 | 6.01 | 120.2 | +0.31 (+5.44%) | 597,300 |
25 Feb 2022 | USD | 4.83 | 5.88 | 4.8 | 5.7 | 114 | +0.87 (+18.01%) | 1,097,776 |
24 Feb 2022 | USD | 4.99 | 5.09 | 4.52 | 4.83 | 96.6 | -0.42 (-8%) | 888,400 |
23 Feb 2022 | USD | 6.17 | 6.38 | 5.12 | 5.25 | 105 | -0.88 (-14.36%) | 1,092,700 |
22 Feb 2022 | USD | 6.96 | 6.98 | 5.83 | 6.13 | 122.6 | -0.86 (-12.30%) | 873,700 |
18 Feb 2022 | USD | 6.76 | 7.87 | 6.44 | 6.99 | 139.8 | +0.17 (+2.49%) | 2,393,700 |