Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 5.3 | 5.35 | 4.99 | 5.14 | 5.14 | -0.14 (-2.65%) | 33,100 |
29 Mar 2022 | USD | 4.99 | 5.34 | 4.99 | 5.28 | 5.28 | +0.29 (+5.81%) | 84,800 |
28 Mar 2022 | USD | 5.02 | 5.03 | 4.81 | 4.99 | 4.99 | -0.05 (-0.99%) | 31,600 |
25 Mar 2022 | USD | 4.91 | 5.14 | 4.8 | 5.04 | 5.04 | +0.09 (+1.82%) | 148,100 |
24 Mar 2022 | USD | 4.65 | 4.95 | 4.63 | 4.95 | 4.95 | +0.33 (+7.14%) | 84,000 |
23 Mar 2022 | USD | 4.61 | 4.68 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 47,900 |
22 Mar 2022 | USD | 4.53 | 4.7 | 4.48 | 4.61 | 4.61 | +0.09 (+1.99%) | 77,000 |
21 Mar 2022 | USD | 4.5 | 4.56 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 34,600 |
18 Mar 2022 | USD | 4.29 | 4.76 | 4.21 | 4.52 | 4.52 | +0.22 (+5.12%) | 119,000 |
17 Mar 2022 | USD | 4.28 | 4.36 | 4.2 | 4.3 | 4.3 | 0.0 (0.0%) | 65,000 |
16 Mar 2022 | USD | 4.16 | 4.33 | 4.05 | 4.3 | 4.3 | +0.13 (+3.12%) | 78,700 |
15 Mar 2022 | USD | 4.16 | 4.26 | 4.15 | 4.17 | 4.17 | -0.05 (-1.18%) | 28,300 |
14 Mar 2022 | USD | 4.16 | 4.34 | 4.16 | 4.22 | 4.22 | +0.02 (+0.48%) | 29,500 |
11 Mar 2022 | USD | 4.36 | 4.43 | 4.12 | 4.2 | 4.2 | -0.18 (-4.11%) | 83,500 |
10 Mar 2022 | USD | 4.27 | 4.57 | 4.25 | 4.38 | 4.38 | -0.02 (-0.45%) | 58,900 |
9 Mar 2022 | USD | 4.43 | 4.52 | 4.36 | 4.4 | 4.4 | +0.1 (+2.33%) | 28,000 |
8 Mar 2022 | USD | 4.26 | 4.48 | 4.05 | 4.3 | 4.3 | +0.05 (+1.18%) | 49,400 |
7 Mar 2022 | USD | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 55,300 |
4 Mar 2022 | USD | 4.46 | 4.5 | 4.4 | 4.45 | 4.45 | -0.09 (-1.98%) | 44,500 |
3 Mar 2022 | USD | 4.98 | 4.98 | 4.51 | 4.54 | 4.54 | -0.25 (-5.22%) | 82,200 |
2 Mar 2022 | USD | 4.61 | 4.89 | 4.5 | 4.79 | 4.79 | +0.19 (+4.13%) | 118,900 |
1 Mar 2022 | USD | 4.43 | 4.67 | 4.43 | 4.6 | 4.6 | +0.1 (+2.22%) | 53,700 |
28 Feb 2022 | USD | 4.37 | 4.6 | 4.37 | 4.5 | 4.5 | +0.11 (+2.51%) | 29,500 |
25 Feb 2022 | USD | 4.44 | 4.57 | 4.32 | 4.39 | 4.39 | -0.05 (-1.13%) | 56,100 |
24 Feb 2022 | USD | 4 | 4.48 | 4 | 4.44 | 4.44 | +0.23 (+5.46%) | 44,600 |
23 Feb 2022 | USD | 4.26 | 4.39 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 35,600 |
22 Feb 2022 | USD | 4.26 | 4.47 | 4.12 | 4.25 | 4.25 | 0.0 (0.0%) | 76,400 |
18 Feb 2022 | USD | 4.41 | 4.56 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 40,400 |
17 Feb 2022 | USD | 4.63 | 4.68 | 4.43 | 4.45 | 4.45 | -0.28 (-5.92%) | 37,700 |
16 Feb 2022 | USD | 4.67 | 4.82 | 4.37 | 4.73 | 4.73 | +0.15 (+3.28%) | 64,800 |