Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 4.95 | 5.065 | 4.81 | 4.81 | 4.81 | -0.18 (-3.61%) | 150,300 |
22 Mar 2022 | USD | 4.95 | 5.005 | 4.83 | 4.99 | 4.99 | +0.15 (+3.10%) | 106,500 |
21 Mar 2022 | USD | 5.18 | 5.18 | 4.76 | 4.84 | 4.84 | -0.41 (-7.81%) | 159,100 |
18 Mar 2022 | USD | 5.02 | 5.28 | 4.87 | 5.25 | 5.25 | +0.23 (+4.58%) | 286,200 |
17 Mar 2022 | USD | 4.68 | 5.05 | 4.64 | 5.02 | 5.02 | +0.29 (+6.13%) | 112,500 |
16 Mar 2022 | USD | 4.5 | 4.73 | 4.46 | 4.73 | 4.73 | +0.3 (+6.77%) | 209,400 |
15 Mar 2022 | USD | 4.36 | 4.51 | 4.254 | 4.43 | 4.43 | +0.14 (+3.26%) | 144,100 |
14 Mar 2022 | USD | 4.57 | 4.57 | 4.22 | 4.29 | 4.29 | -0.21 (-4.67%) | 174,900 |
11 Mar 2022 | USD | 4.66 | 4.72 | 4.43 | 4.5 | 4.5 | -0.17 (-3.64%) | 220,600 |
10 Mar 2022 | USD | 4.61 | 4.7 | 4.51 | 4.67 | 4.67 | -0.06 (-1.27%) | 183,800 |
9 Mar 2022 | USD | 4.69 | 4.74 | 4.62 | 4.73 | 4.73 | +0.12 (+2.60%) | 378,600 |
8 Mar 2022 | USD | 4.6 | 4.68 | 4.455 | 4.61 | 4.61 | +0.01 (+0.22%) | 138,300 |
7 Mar 2022 | USD | 4.53 | 4.71 | 4.48 | 4.6 | 4.6 | +0.03 (+0.66%) | 110,700 |
4 Mar 2022 | USD | 4.55 | 4.67 | 4.45 | 4.57 | 4.57 | -0.04 (-0.87%) | 267,100 |
3 Mar 2022 | USD | 4.75 | 4.75 | 4.45 | 4.61 | 4.61 | -0.05 (-1.07%) | 227,800 |
2 Mar 2022 | USD | 5.04 | 5.04 | 4.6 | 4.66 | 4.66 | -0.35 (-6.99%) | 125,800 |
1 Mar 2022 | USD | 5 | 5.11 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 164,700 |
28 Feb 2022 | USD | 5.08 | 5.14 | 4.985 | 5 | 5 | -0.14 (-2.72%) | 235,700 |
25 Feb 2022 | USD | 5.13 | 5.35 | 4.98 | 5.14 | 5.14 | -0.06 (-1.15%) | 107,400 |
24 Feb 2022 | USD | 4.71 | 5.28 | 4.622 | 5.2 | 5.2 | +0.26 (+5.26%) | 152,800 |
23 Feb 2022 | USD | 5.03 | 5.14 | 4.915 | 4.94 | 4.94 | -0.05 (-1.00%) | 206,400 |
22 Feb 2022 | USD | 4.76 | 5.12 | 4.73 | 4.99 | 4.99 | +0.14 (+2.89%) | 186,800 |
18 Feb 2022 | USD | 4.65 | 4.87 | 4.42 | 4.85 | 4.85 | +0.21 (+4.53%) | 264,300 |
17 Feb 2022 | USD | 5.11 | 5.35 | 4.61 | 4.64 | 4.64 | -0.41 (-8.12%) | 171,400 |
16 Feb 2022 | USD | 5.23 | 5.31 | 4.94 | 5.05 | 5.05 | -0.26 (-4.90%) | 131,000 |
15 Feb 2022 | USD | 5.06 | 5.42 | 4.93 | 5.31 | 5.31 | +0.43 (+8.81%) | 165,400 |
14 Feb 2022 | USD | 4.96 | 5.12 | 4.73 | 4.88 | 4.88 | -0.1 (-2.01%) | 228,400 |
11 Feb 2022 | USD | 5.11 | 5.21 | 4.95 | 4.98 | 4.98 | -0.15 (-2.92%) | 163,800 |
10 Feb 2022 | USD | 5.27 | 5.46 | 5.05 | 5.13 | 5.13 | -0.31 (-5.70%) | 263,000 |
9 Feb 2022 | USD | 5.27 | 5.53 | 5.27 | 5.44 | 5.44 | +0.1 (+1.87%) | 177,200 |