Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5.21 | 5.32 | 5.02 | 5.02 | 5.02 | -0.09 (-1.76%) | 24,200 |
31 Mar 2022 | USD | 5.3 | 5.54 | 5.04 | 5.11 | 5.11 | -0.04 (-0.78%) | 132,400 |
30 Mar 2022 | USD | 5.34 | 5.44 | 5.145 | 5.15 | 5.15 | -0.13 (-2.46%) | 14,400 |
29 Mar 2022 | USD | 5.37 | 5.485 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 17,500 |
28 Mar 2022 | USD | 5.66 | 5.689 | 5.275 | 5.39 | 5.39 | -0.17 (-3.06%) | 32,800 |
25 Mar 2022 | USD | 5.5 | 5.7 | 5.5 | 5.56 | 5.56 | -0.04 (-0.71%) | 12,700 |
24 Mar 2022 | USD | 5.4 | 5.71 | 5.19 | 5.6 | 5.6 | +0.2 (+3.70%) | 36,500 |
23 Mar 2022 | USD | 5.1 | 5.4 | 5.05 | 5.4 | 5.4 | +0.26 (+5.06%) | 61,200 |
22 Mar 2022 | USD | 5.02 | 5.2 | 4.86 | 5.14 | 5.14 | +0.15 (+3.01%) | 26,100 |
21 Mar 2022 | USD | 5.02 | 5.02 | 4.76 | 4.99 | 4.99 | +0.04 (+0.81%) | 22,100 |
18 Mar 2022 | USD | 5.02 | 5.28 | 4.82 | 4.95 | 4.95 | -0.04 (-0.80%) | 29,400 |
17 Mar 2022 | USD | 4.68 | 5.44 | 4.68 | 4.99 | 4.99 | +0.36 (+7.78%) | 67,000 |
16 Mar 2022 | USD | 4.51 | 4.77 | 4.51 | 4.63 | 4.63 | +0.16 (+3.58%) | 14,100 |
15 Mar 2022 | USD | 4.6 | 4.6 | 4.34 | 4.47 | 4.47 | +0.22 (+5.18%) | 17,200 |
14 Mar 2022 | USD | 4.26 | 4.432 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 29,000 |
11 Mar 2022 | USD | 4.59 | 4.59 | 4.25 | 4.25 | 4.25 | -0.27 (-5.97%) | 6,300 |
10 Mar 2022 | USD | 4.36 | 4.587 | 4.27 | 4.52 | 4.52 | +0.2 (+4.63%) | 26,300 |
9 Mar 2022 | USD | 4.245 | 4.48 | 4.12 | 4.32 | 4.32 | +0.13 (+3.10%) | 38,400 |
8 Mar 2022 | USD | 4.27 | 4.4 | 4.07 | 4.19 | 4.19 | -0.06 (-1.41%) | 75,200 |
7 Mar 2022 | USD | 4.29 | 4.41 | 4.21 | 4.25 | 4.25 | -0.08 (-1.85%) | 18,400 |
4 Mar 2022 | USD | 4.55 | 4.55 | 4.22 | 4.33 | 4.33 | -0.13 (-2.91%) | 29,600 |
3 Mar 2022 | USD | 4.77 | 4.77 | 4.37 | 4.46 | 4.46 | -0.34 (-7.08%) | 37,100 |
2 Mar 2022 | USD | 4.67 | 4.84 | 4.42 | 4.8 | 4.8 | +0.3 (+6.67%) | 28,800 |
1 Mar 2022 | USD | 4.71 | 4.71 | 4.38 | 4.5 | 4.5 | -0.13 (-2.81%) | 16,500 |
28 Feb 2022 | USD | 4.63 | 4.77 | 4.5 | 4.63 | 4.63 | +0.02 (+0.43%) | 20,100 |
25 Feb 2022 | USD | 4.84 | 5 | 4.6 | 4.61 | 4.61 | -0.23 (-4.75%) | 40,700 |
24 Feb 2022 | USD | 4.51 | 4.89 | 4.37 | 4.84 | 4.84 | +0.14 (+2.98%) | 27,100 |
23 Feb 2022 | USD | 4.895 | 5.15 | 4.7 | 4.7 | 4.7 | -0.15 (-3.09%) | 39,600 |
22 Feb 2022 | USD | 4.93 | 4.94 | 4.8 | 4.85 | 4.85 | -0.045 (-0.92%) | 10,300 |
18 Feb 2022 | USD | 4.99 | 5.1 | 4.8 | 4.895 | 4.895 | -0.125 (-2.49%) | 52,100 |