Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.43 | 4.54 | 3.93 | 4.01 | 4.01 | -0.38 (-8.66%) | 84,900 |
24 Mar 2022 | USD | 4.53 | 4.53 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 29,900 |
23 Mar 2022 | USD | 4.74 | 4.74 | 4.27 | 4.35 | 4.35 | -0.41 (-8.61%) | 73,300 |
22 Mar 2022 | USD | 4.31 | 4.8 | 4.188 | 4.76 | 4.76 | +0.65 (+15.82%) | 77,000 |
21 Mar 2022 | USD | 4.19 | 4.267 | 3.97 | 4.11 | 4.11 | +0.15 (+3.79%) | 59,500 |
18 Mar 2022 | USD | 4.13 | 4.29 | 3.87 | 3.96 | 3.96 | -0.06 (-1.49%) | 89,400 |
17 Mar 2022 | USD | 3.86 | 4.2 | 3.561 | 4.02 | 4.02 | +0.32 (+8.65%) | 103,500 |
16 Mar 2022 | USD | 3.76 | 3.89 | 3.44 | 3.7 | 3.7 | -0.06 (-1.60%) | 91,200 |
15 Mar 2022 | USD | 3.58 | 3.88 | 3.551 | 3.76 | 3.76 | +0.06 (+1.62%) | 41,400 |
14 Mar 2022 | USD | 3.73 | 4 | 3.61 | 3.7 | 3.7 | -0.03 (-0.80%) | 52,200 |
11 Mar 2022 | USD | 4.02 | 4.125 | 3.65 | 3.73 | 3.73 | -0.34 (-8.35%) | 126,700 |
10 Mar 2022 | USD | 4 | 4.12 | 3.95 | 4.07 | 4.07 | -0.02 (-0.49%) | 29,700 |
9 Mar 2022 | USD | 4.4 | 4.53 | 3.93 | 4.09 | 4.09 | -0.28 (-6.41%) | 136,800 |
8 Mar 2022 | USD | 4.58 | 4.7 | 4.12 | 4.37 | 4.37 | -0.12 (-2.67%) | 58,500 |
7 Mar 2022 | USD | 4.52 | 4.71 | 4.45 | 4.49 | 4.49 | -0.08 (-1.75%) | 53,700 |
4 Mar 2022 | USD | 4.89 | 5.02 | 4.55 | 4.57 | 4.57 | -0.45 (-8.96%) | 96,100 |
3 Mar 2022 | USD | 5.05 | 5.07 | 4.85 | 5.02 | 5.02 | +0.09 (+1.83%) | 21,400 |
2 Mar 2022 | USD | 4.93 | 5.08 | 4.76 | 4.93 | 4.93 | -0.06 (-1.20%) | 40,700 |
1 Mar 2022 | USD | 4.94 | 5 | 4.73 | 4.99 | 4.99 | -0.01 (-0.20%) | 59,700 |
28 Feb 2022 | USD | 5 | 5.1 | 4.8 | 5 | 5 | -0.02 (-0.40%) | 48,900 |
25 Feb 2022 | USD | 4.94 | 5.11 | 4.901 | 5.02 | 5.02 | +0.08 (+1.62%) | 44,500 |
24 Feb 2022 | USD | 4.62 | 5.33 | 4.55 | 4.94 | 4.94 | -0.01 (-0.20%) | 106,100 |
23 Feb 2022 | USD | 5.16 | 5.5 | 4.82 | 4.95 | 4.95 | -0.06 (-1.20%) | 69,300 |
22 Feb 2022 | USD | 5.39 | 5.471 | 4.765 | 5.01 | 5.01 | -0.31 (-5.83%) | 175,200 |
18 Feb 2022 | USD | 5.53 | 5.83 | 5.25 | 5.32 | 5.32 | -0.19 (-3.45%) | 83,900 |
17 Feb 2022 | USD | 5.99 | 6.45 | 5.4 | 5.51 | 5.51 | -0.54 (-8.93%) | 98,300 |
16 Feb 2022 | USD | 6.1 | 6.2 | 5.98 | 6.05 | 6.05 | -0.08 (-1.31%) | 61,800 |
15 Feb 2022 | USD | 5.95 | 6.33 | 5.95 | 6.13 | 6.13 | +0.25 (+4.25%) | 53,700 |
14 Feb 2022 | USD | 6.1 | 6.7 | 5.88 | 5.88 | 5.88 | -0.26 (-4.23%) | 105,600 |
11 Feb 2022 | USD | 6.61 | 6.93 | 6.12 | 6.14 | 6.14 | -0.28 (-4.36%) | 133,700 |