Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 6.14 | 6.3 | 5.75 | 5.98 | 5.98 | -0.02 (-0.33%) | 614,000 |
31 Mar 2022 | USD | 5.44 | 6.25 | 5.44 | 6 | 6 | +0.52 (+9.49%) | 416,000 |
30 Mar 2022 | USD | 5.52 | 5.61 | 5.4 | 5.48 | 5.48 | -0.02 (-0.36%) | 199,700 |
29 Mar 2022 | USD | 6 | 6.25 | 4.68 | 5.5 | 5.5 | -0.36 (-6.14%) | 1,750,200 |
28 Mar 2022 | USD | 5.76 | 6 | 5.62 | 5.86 | 5.86 | +0.13 (+2.27%) | 269,700 |
25 Mar 2022 | USD | 5.69 | 6 | 5.55 | 5.73 | 5.73 | +0.01 (+0.17%) | 189,700 |
24 Mar 2022 | USD | 5.89 | 5.89 | 5.47 | 5.72 | 5.72 | -0.15 (-2.56%) | 576,800 |
23 Mar 2022 | USD | 5.59 | 6 | 5.59 | 5.87 | 5.87 | +0.39 (+7.12%) | 504,300 |
22 Mar 2022 | USD | 5.9 | 6.09 | 5.2 | 5.48 | 5.48 | -0.31 (-5.35%) | 1,139,900 |
21 Mar 2022 | USD | 5.86 | 6.07 | 5.75 | 5.79 | 5.79 | +0.09 (+1.58%) | 437,600 |
18 Mar 2022 | USD | 6.1 | 6.35 | 5.68 | 5.7 | 5.7 | -0.44 (-7.17%) | 452,000 |
17 Mar 2022 | USD | 5.8 | 6.16 | 5.77 | 6.14 | 6.14 | +0.42 (+7.34%) | 430,800 |
16 Mar 2022 | USD | 5.2 | 5.8 | 4.92 | 5.72 | 5.72 | +0.465 (+8.85%) | 716,300 |
15 Mar 2022 | USD | 5.88 | 6.35 | 5.22 | 5.255 | 5.255 | -0.565 (-9.71%) | 1,116,400 |
14 Mar 2022 | USD | 5.48 | 5.906 | 5.27 | 5.82 | 5.82 | +0.34 (+6.20%) | 865,800 |
11 Mar 2022 | USD | 4.9 | 5.609 | 4.9 | 5.48 | 5.48 | +0.62 (+12.76%) | 1,471,100 |
10 Mar 2022 | USD | 4.5 | 4.9 | 4.4 | 4.86 | 4.86 | +0.43 (+9.71%) | 464,300 |
9 Mar 2022 | USD | 4.53 | 4.59 | 4.12 | 4.43 | 4.43 | +0.01 (+0.23%) | 189,100 |
8 Mar 2022 | USD | 3.75 | 4.63 | 3.75 | 4.42 | 4.42 | +0.47 (+11.90%) | 523,500 |
7 Mar 2022 | USD | 3.3 | 4 | 3.25 | 3.95 | 3.95 | +0.72 (+22.29%) | 269,400 |
4 Mar 2022 | USD | 3.24 | 3.28 | 3.13 | 3.23 | 3.23 | -0.01 (-0.31%) | 65,600 |
3 Mar 2022 | USD | 3.15 | 3.27 | 3.11 | 3.24 | 3.24 | +0.1 (+3.18%) | 67,300 |
2 Mar 2022 | USD | 3.12 | 3.18 | 3.02 | 3.14 | 3.14 | +0.03 (+0.96%) | 105,300 |
1 Mar 2022 | USD | 3.13 | 3.15 | 2.94 | 3.11 | 3.11 | -0.04 (-1.27%) | 77,700 |
28 Feb 2022 | USD | 3.02 | 3.19 | 3.01 | 3.15 | 3.15 | +0.02 (+0.64%) | 99,900 |
25 Feb 2022 | USD | 2.99 | 3.14 | 2.87 | 3.13 | 3.13 | +0.15 (+5.03%) | 57,700 |
24 Feb 2022 | USD | 2.92 | 3.01 | 2.72 | 2.98 | 2.98 | -0.01 (-0.33%) | 122,100 |
23 Feb 2022 | USD | 3.08 | 3.15 | 2.96 | 2.99 | 2.99 | -0.08 (-2.61%) | 74,900 |
22 Feb 2022 | USD | 3.03 | 3.12 | 3 | 3.07 | 3.07 | +0.01 (+0.33%) | 78,500 |
18 Feb 2022 | USD | 3.01 | 3.14 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 136,700 |