Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | USD | 3.49 | 3.56 | 3.47 | 3.52 | 3.52 | +0.08 (+2.33%) | 42,700 |
8 Mar 2022 | USD | 3.36 | 3.58 | 3.35 | 3.44 | 3.44 | +0.08 (+2.38%) | 126,100 |
7 Mar 2022 | USD | 3.42 | 3.5 | 3.32 | 3.36 | 3.36 | -0.06 (-1.75%) | 131,800 |
4 Mar 2022 | USD | 3.36 | 3.47 | 3.36 | 3.42 | 3.42 | +0.01 (+0.29%) | 106,400 |
3 Mar 2022 | USD | 3.48 | 3.48 | 3.35 | 3.41 | 3.41 | -0.04 (-1.16%) | 165,800 |
2 Mar 2022 | USD | 3.4 | 3.48 | 3.4 | 3.45 | 3.45 | +0.06 (+1.77%) | 105,800 |
1 Mar 2022 | USD | 3.63 | 3.64 | 3.32 | 3.39 | 3.39 | -0.27 (-7.38%) | 129,900 |
28 Feb 2022 | USD | 3.59 | 3.72 | 3.53 | 3.66 | 3.66 | 0.0 (0.0%) | 123,700 |
25 Feb 2022 | USD | 3.63 | 3.68 | 3.5 | 3.66 | 3.66 | +0.07 (+1.95%) | 64,500 |
24 Feb 2022 | USD | 3.5 | 3.66 | 3.27 | 3.59 | 3.59 | +0.03 (+0.84%) | 189,100 |
23 Feb 2022 | USD | 3.53 | 3.71 | 3.49 | 3.56 | 3.56 | +0.03 (+0.85%) | 145,100 |
22 Feb 2022 | USD | 3.53 | 3.6 | 3.46 | 3.53 | 3.53 | -0.03 (-0.84%) | 104,100 |
18 Feb 2022 | USD | 3.65 | 3.77 | 3.52 | 3.56 | 3.56 | -0.12 (-3.26%) | 109,600 |
17 Feb 2022 | USD | 3.77 | 3.77 | 3.63 | 3.68 | 3.68 | -0.09 (-2.39%) | 137,700 |
16 Feb 2022 | USD | 3.65 | 3.8 | 3.59 | 3.77 | 3.77 | +0.08 (+2.17%) | 154,600 |
15 Feb 2022 | USD | 3.55 | 3.74 | 3.51 | 3.69 | 3.69 | +0.15 (+4.24%) | 223,700 |
14 Feb 2022 | USD | 3.82 | 3.82 | 3.46 | 3.54 | 3.54 | -0.27 (-7.09%) | 368,600 |
11 Feb 2022 | USD | 3.98 | 4.03 | 3.77 | 3.81 | 3.81 | -0.2 (-4.99%) | 254,700 |
10 Feb 2022 | USD | 3.87 | 4.04 | 3.85 | 4.01 | 4.01 | +0.06 (+1.52%) | 90,500 |
9 Feb 2022 | USD | 4 | 4.05 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 75,400 |
8 Feb 2022 | USD | 3.82 | 4.07 | 3.82 | 4 | 4 | +0.16 (+4.17%) | 123,500 |
7 Feb 2022 | USD | 3.87 | 3.9 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 298,700 |
4 Feb 2022 | USD | 3.9 | 3.91 | 3.8 | 3.86 | 3.86 | -0.03 (-0.77%) | 152,900 |
3 Feb 2022 | USD | 3.98 | 4.02 | 3.85 | 3.89 | 3.89 | -0.09 (-2.26%) | 144,300 |
2 Feb 2022 | USD | 4 | 4.05 | 3.94 | 3.98 | 3.98 | -0.04 (-1.00%) | 58,000 |
1 Feb 2022 | USD | 4.1 | 4.1 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 62,400 |
31 Jan 2022 | USD | 3.91 | 4.06 | 3.9 | 4.04 | 4.04 | +0.13 (+3.32%) | 73,800 |
28 Jan 2022 | USD | 3.9 | 3.96 | 3.8 | 3.91 | 3.91 | +0.04 (+1.03%) | 67,900 |
27 Jan 2022 | USD | 3.96 | 4.03 | 3.86 | 3.87 | 3.87 | -0.08 (-2.03%) | 71,500 |
26 Jan 2022 | USD | 4.13 | 4.22 | 3.89 | 3.95 | 3.95 | -0.17 (-4.13%) | 63,600 |