Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 4.91 | 4.91 | 4.64 | 4.69 | 4.69 | -0.14 (-2.90%) | 147,400 |
31 Mar 2022 | USD | 4.78 | 4.94 | 4.659 | 4.83 | 4.83 | +0.11 (+2.33%) | 81,200 |
30 Mar 2022 | USD | 4.9 | 5.046 | 4.66 | 4.72 | 4.72 | -0.17 (-3.48%) | 89,300 |
29 Mar 2022 | USD | 5.06 | 5.225 | 4.84 | 4.89 | 4.89 | -0.16 (-3.17%) | 85,200 |
28 Mar 2022 | USD | 4.91 | 5.23 | 4.86 | 5.05 | 5.05 | +0.03 (+0.60%) | 64,600 |
25 Mar 2022 | USD | 5.04 | 5.27 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 116,300 |
24 Mar 2022 | USD | 4.79 | 4.97 | 4.72 | 4.94 | 4.94 | +0.21 (+4.44%) | 75,200 |
23 Mar 2022 | USD | 4.67 | 4.73 | 4.63 | 4.73 | 4.73 | +0.13 (+2.83%) | 39,900 |
22 Mar 2022 | USD | 4.546 | 4.65 | 4.525 | 4.6 | 4.6 | +0.07 (+1.55%) | 36,700 |
21 Mar 2022 | USD | 4.5 | 4.67 | 4.39 | 4.53 | 4.53 | -0.02 (-0.44%) | 73,900 |
18 Mar 2022 | USD | 4.57 | 4.74 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 62,000 |
17 Mar 2022 | USD | 4.69 | 4.69 | 4.465 | 4.55 | 4.55 | +0.05 (+1.11%) | 65,300 |
16 Mar 2022 | USD | 4.399 | 4.51 | 4.32 | 4.5 | 4.5 | +0.03 (+0.67%) | 41,300 |
15 Mar 2022 | USD | 4.39 | 4.62 | 4.38 | 4.47 | 4.47 | +0.01 (+0.22%) | 103,100 |
14 Mar 2022 | USD | 4.49 | 4.57 | 4.4 | 4.46 | 4.46 | -0.05 (-1.11%) | 59,100 |
11 Mar 2022 | USD | 4.6 | 4.6 | 4.42 | 4.51 | 4.51 | -0.12 (-2.59%) | 56,100 |
10 Mar 2022 | USD | 4.51 | 4.74 | 4.43 | 4.63 | 4.63 | +0.05 (+1.09%) | 29,400 |
9 Mar 2022 | USD | 4.48 | 4.635 | 4.42 | 4.58 | 4.58 | +0.15 (+3.39%) | 61,300 |
8 Mar 2022 | USD | 4.46 | 4.51 | 4.33 | 4.43 | 4.43 | -0.03 (-0.67%) | 109,500 |
7 Mar 2022 | USD | 4.54 | 4.73 | 4.41 | 4.46 | 4.46 | -0.11 (-2.41%) | 55,900 |
4 Mar 2022 | USD | 4.55 | 4.65 | 4.46 | 4.57 | 4.57 | -0.05 (-1.08%) | 145,500 |
3 Mar 2022 | USD | 4.6 | 4.83 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 77,700 |
2 Mar 2022 | USD | 4.6 | 4.68 | 4.49 | 4.61 | 4.61 | +0.18 (+4.06%) | 66,500 |
1 Mar 2022 | USD | 4.45 | 4.57 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 59,700 |
28 Feb 2022 | USD | 4.42 | 4.535 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 94,600 |
25 Feb 2022 | USD | 4.61 | 4.77 | 4.4 | 4.44 | 4.44 | -0.16 (-3.48%) | 49,200 |
24 Feb 2022 | USD | 4.45 | 4.625 | 4.4 | 4.6 | 4.6 | -0.06 (-1.29%) | 111,400 |
23 Feb 2022 | USD | 4.755 | 4.82 | 4.66 | 4.66 | 4.66 | -0.11 (-2.31%) | 80,500 |
22 Feb 2022 | USD | 4.79 | 5.02 | 4.66 | 4.77 | 4.77 | -0.08 (-1.65%) | 135,200 |
18 Feb 2022 | USD | 4.84 | 4.884 | 4.75 | 4.85 | 4.85 | -0.02 (-0.41%) | 126,500 |