Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 4.505 | 4.57 | 4.461 | 4.56 | 4.56 | +0.04 (+0.88%) | 15,200 |
15 Mar 2022 | USD | 4.397 | 4.55 | 4.397 | 4.52 | 4.52 | 0.0 (0.0%) | 25,500 |
14 Mar 2022 | USD | 4.93 | 4.93 | 4.465 | 4.52 | 4.52 | -0.24 (-5.04%) | 32,900 |
11 Mar 2022 | USD | 4.74 | 4.76 | 4.68 | 4.76 | 4.76 | +0.02 (+0.42%) | 28,700 |
10 Mar 2022 | USD | 4.75 | 4.77 | 4.698 | 4.74 | 4.74 | +0.04 (+0.85%) | 64,500 |
9 Mar 2022 | USD | 4.51 | 4.71 | 4.51 | 4.7 | 4.7 | +0.13 (+2.84%) | 74,800 |
8 Mar 2022 | USD | 4.52 | 4.67 | 4.515 | 4.57 | 4.57 | +0.05 (+1.11%) | 82,900 |
7 Mar 2022 | USD | 4.52 | 4.54 | 4.451 | 4.52 | 4.52 | +0.01 (+0.22%) | 39,100 |
4 Mar 2022 | USD | 4.22 | 4.527 | 4.22 | 4.51 | 4.51 | +0.017 (+0.38%) | 56,300 |
3 Mar 2022 | USD | 4.52 | 4.52 | 4.45 | 4.493 | 4.493 | -0.028 (-0.62%) | 64,600 |
2 Mar 2022 | USD | 4.495 | 4.54 | 4.46 | 4.521 | 4.521 | -0.029 (-0.64%) | 20,100 |
1 Mar 2022 | USD | 4.26 | 4.58 | 4.26 | 4.55 | 4.55 | +0.12 (+2.71%) | 22,000 |
28 Feb 2022 | USD | 4.47 | 4.47 | 4.32 | 4.43 | 4.43 | -0.02 (-0.45%) | 24,500 |
25 Feb 2022 | USD | 4.3 | 4.473 | 4.26 | 4.45 | 4.45 | +0.105 (+2.42%) | 18,200 |
24 Feb 2022 | USD | 4.2 | 4.49 | 4.2 | 4.345 | 4.345 | -0.105 (-2.36%) | 50,000 |
23 Feb 2022 | USD | 4.45 | 4.543 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 289,000 |
22 Feb 2022 | USD | 4.54 | 4.54 | 4.39 | 4.43 | 4.43 | -0.09 (-1.99%) | 92,400 |
18 Feb 2022 | USD | 4.588 | 4.61 | 4.47 | 4.52 | 4.52 | -0.105 (-2.27%) | 25,200 |
17 Feb 2022 | USD | 4.45 | 4.648 | 4.45 | 4.625 | 4.625 | +0.235 (+5.35%) | 67,900 |
16 Feb 2022 | USD | 4.405 | 4.45 | 4.365 | 4.39 | 4.39 | +0.02 (+0.46%) | 37,800 |
15 Feb 2022 | USD | 4.24 | 4.4 | 4.24 | 4.37 | 4.37 | -0.04 (-0.91%) | 24,900 |
14 Feb 2022 | USD | 4.48 | 4.48 | 4.27 | 4.41 | 4.41 | +0.15 (+3.52%) | 57,700 |
11 Feb 2022 | USD | 4.132 | 4.28 | 4.13 | 4.26 | 4.26 | +0.13 (+3.15%) | 122,500 |
10 Feb 2022 | USD | 4.16 | 4.21 | 4.07 | 4.13 | 4.13 | -0.07 (-1.67%) | 81,100 |
9 Feb 2022 | USD | 4.39 | 4.44 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 14,800 |
8 Feb 2022 | USD | 4.23 | 4.3 | 4.18 | 4.23 | 4.23 | 0.0 (0.0%) | 116,700 |
7 Feb 2022 | USD | 4.11 | 4.29 | 4.11 | 4.23 | 4.23 | +0.21 (+5.22%) | 131,800 |
4 Feb 2022 | USD | 3.98 | 4.05 | 3.82 | 4.02 | 4.02 | +0.02 (+0.50%) | 17,400 |
3 Feb 2022 | USD | 4.03 | 4.049 | 3.972 | 4 | 4 | -0.09 (-2.20%) | 358,400 |
2 Feb 2022 | USD | 4.02 | 4.09 | 4 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,800 |