Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 4.46 | 4.935 | 4.4 | 4.83 | 4.83 | +0.32 (+7.10%) | 1,015,500 |
16 Mar 2022 | USD | 4.71 | 4.98 | 4.25 | 4.51 | 4.51 | -0.19 (-4.04%) | 1,382,600 |
15 Mar 2022 | USD | 4.61 | 4.7 | 4.42 | 4.7 | 4.7 | +0.07 (+1.51%) | 1,015,300 |
14 Mar 2022 | USD | 5.26 | 5.48 | 4.585 | 4.63 | 4.63 | -0.97 (-17.32%) | 1,822,800 |
11 Mar 2022 | USD | 6.36 | 6.36 | 5.56 | 5.6 | 5.6 | -0.75 (-11.81%) | 666,000 |
10 Mar 2022 | USD | 6.5 | 6.685 | 6.24 | 6.35 | 6.35 | -0.29 (-4.37%) | 909,000 |
9 Mar 2022 | USD | 7.15 | 7.25 | 6.41 | 6.64 | 6.64 | -0.31 (-4.46%) | 1,182,900 |
8 Mar 2022 | USD | 6.49 | 7.21 | 6.29 | 6.95 | 6.95 | +0.55 (+8.59%) | 680,200 |
7 Mar 2022 | USD | 6.395 | 6.47 | 5.93 | 6.4 | 6.4 | +0.04 (+0.63%) | 666,100 |
4 Mar 2022 | USD | 5.55 | 6.83 | 5.53 | 6.36 | 6.36 | +0.79 (+14.18%) | 1,631,300 |
3 Mar 2022 | USD | 5.59 | 5.88 | 5.465 | 5.57 | 5.57 | -0.1 (-1.76%) | 1,151,000 |
2 Mar 2022 | USD | 5.64 | 6.01 | 5.57 | 5.67 | 5.67 | +0.15 (+2.72%) | 1,335,800 |
1 Mar 2022 | USD | 5.64 | 5.77 | 5.33 | 5.52 | 5.52 | -0.18 (-3.16%) | 5,896,400 |
28 Feb 2022 | USD | 5.48 | 5.71 | 5.087 | 5.7 | 5.7 | +0.21 (+3.83%) | 1,822,400 |
25 Feb 2022 | USD | 4.65 | 5.89 | 4.65 | 5.49 | 5.49 | +0.82 (+17.56%) | 2,419,400 |
24 Feb 2022 | USD | 5.22 | 5.33 | 4.32 | 4.67 | 4.67 | -1.4 (-23.06%) | 2,864,100 |
23 Feb 2022 | USD | 6.67 | 6.69 | 6.01 | 6.07 | 6.07 | -0.59 (-8.86%) | 540,700 |
22 Feb 2022 | USD | 6.42 | 6.92 | 6.42 | 6.66 | 6.66 | +0.03 (+0.45%) | 569,400 |
18 Feb 2022 | USD | 6.52 | 6.76 | 6.335 | 6.63 | 6.63 | -0.02 (-0.30%) | 513,800 |
17 Feb 2022 | USD | 7.43 | 7.51 | 6.51 | 6.65 | 6.65 | -0.88 (-11.69%) | 859,700 |
16 Feb 2022 | USD | 8.25 | 8.25 | 7.34 | 7.53 | 7.53 | -0.74 (-8.95%) | 544,300 |
15 Feb 2022 | USD | 8.41 | 8.52 | 8 | 8.27 | 8.27 | +0.17 (+2.10%) | 320,900 |
14 Feb 2022 | USD | 8.69 | 8.75 | 8.01 | 8.1 | 8.1 | -0.56 (-6.47%) | 356,300 |
11 Feb 2022 | USD | 9.47 | 9.62 | 8.55 | 8.66 | 8.66 | -0.78 (-8.26%) | 289,900 |
10 Feb 2022 | USD | 10.05 | 10.34 | 9.41 | 9.44 | 9.44 | -0.76 (-7.45%) | 405,200 |
9 Feb 2022 | USD | 9.04 | 10.24 | 9.04 | 10.2 | 10.2 | +1.06 (+11.60%) | 565,000 |
8 Feb 2022 | USD | 8.83 | 9.22 | 8.63 | 9.14 | 9.14 | +0.18 (+2.01%) | 266,200 |
7 Feb 2022 | USD | 8.93 | 9.42 | 8.93 | 8.96 | 8.96 | -0.08 (-0.88%) | 317,100 |
4 Feb 2022 | USD | 9.38 | 9.485 | 8.9 | 9.04 | 9.04 | -0.36 (-3.83%) | 299,700 |
3 Feb 2022 | USD | 9.6 | 9.77 | 9.31 | 9.4 | 9.4 | -0.2 (-2.08%) | 369,100 |