Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 3.85 | 3.85 | 3.63 | 3.65 | 3.65 | -0.22 (-5.68%) | 1,277,700 |
25 Mar 2022 | USD | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -0.08 (-2.03%) | 1,106,300 |
24 Mar 2022 | USD | 3.96 | 4.03 | 3.85 | 3.95 | 3.95 | +0.03 (+0.77%) | 2,256,700 |
23 Mar 2022 | USD | 3.89 | 3.97 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 859,200 |
22 Mar 2022 | USD | 4.03 | 4.03 | 3.84 | 3.89 | 3.89 | -0.13 (-3.23%) | 1,221,400 |
21 Mar 2022 | USD | 4.02 | 4.11 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,363,100 |
18 Mar 2022 | USD | 3.89 | 4.01 | 3.825 | 3.98 | 3.98 | +0.07 (+1.79%) | 3,395,600 |
17 Mar 2022 | USD | 3.88 | 4.075 | 3.87 | 3.91 | 3.91 | +0.11 (+2.89%) | 2,280,200 |
16 Mar 2022 | USD | 3.74 | 3.81 | 3.64 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,102,000 |
15 Mar 2022 | USD | 3.65 | 3.83 | 3.605 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,304,900 |
14 Mar 2022 | USD | 3.95 | 3.98 | 3.67 | 3.71 | 3.71 | -0.41 (-9.95%) | 1,811,200 |
11 Mar 2022 | USD | 4.05 | 4.12 | 4 | 4.12 | 4.12 | -0.06 (-1.44%) | 3,421,700 |
10 Mar 2022 | USD | 4.03 | 4.2 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 1,773,700 |
9 Mar 2022 | USD | 3.92 | 4.065 | 3.78 | 4 | 4 | -0.03 (-0.74%) | 1,607,600 |
8 Mar 2022 | USD | 3.98 | 4.2 | 3.91 | 4.03 | 4.03 | +0.17 (+4.40%) | 3,907,700 |
7 Mar 2022 | USD | 4 | 4.01 | 3.785 | 3.86 | 3.86 | -0.12 (-3.02%) | 2,478,700 |
4 Mar 2022 | USD | 3.88 | 4.03 | 3.88 | 3.98 | 3.98 | +0.05 (+1.27%) | 1,320,500 |
3 Mar 2022 | USD | 3.93 | 3.975 | 3.826 | 3.93 | 3.93 | +0.01 (+0.26%) | 879,300 |
2 Mar 2022 | USD | 3.89 | 3.96 | 3.82 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,090,300 |
1 Mar 2022 | USD | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | +0.25 (+6.76%) | 2,003,839 |
28 Feb 2022 | USD | 3.78 | 3.8 | 3.6501 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,107,245 |
25 Feb 2022 | USD | 3.66 | 3.75 | 3.585 | 3.73 | 3.73 | +0.03 (+0.81%) | 916,200 |
24 Feb 2022 | USD | 3.86 | 3.89 | 3.605 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,966,800 |
23 Feb 2022 | USD | 3.46 | 3.72 | 3.46 | 3.71 | 3.71 | +0.17 (+4.80%) | 2,154,800 |
22 Feb 2022 | USD | 3.6 | 3.64 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 1,130,800 |
18 Feb 2022 | USD | 3.75 | 3.75 | 3.54 | 3.58 | 3.58 | -0.13 (-3.50%) | 1,049,300 |
17 Feb 2022 | USD | 3.74 | 3.775 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,619,400 |
16 Feb 2022 | USD | 3.64 | 3.72 | 3.61 | 3.69 | 3.69 | +0.09 (+2.50%) | 967,631 |
15 Feb 2022 | USD | 3.45 | 3.62 | 3.4 | 3.6 | 3.6 | +0.06 (+1.69%) | 1,026,488 |
14 Feb 2022 | USD | 3.58 | 3.64 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 1,234,888 |