Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 4.41 | 4.41 | 4.155 | 4.24 | 4.24 | -0.11 (-2.53%) | 96,200 |
24 Mar 2022 | USD | 4.22 | 4.49 | 4.1 | 4.35 | 4.35 | +0.14 (+3.33%) | 80,000 |
23 Mar 2022 | USD | 4.25 | 4.372 | 4.175 | 4.21 | 4.21 | -0.11 (-2.55%) | 43,900 |
22 Mar 2022 | USD | 4.3 | 4.5 | 4.17 | 4.32 | 4.32 | +0.04 (+0.93%) | 77,300 |
21 Mar 2022 | USD | 4.54 | 4.6 | 4.23 | 4.28 | 4.28 | -0.26 (-5.73%) | 66,800 |
18 Mar 2022 | USD | 4.46 | 4.72 | 4.44 | 4.54 | 4.54 | +0.08 (+1.79%) | 145,600 |
17 Mar 2022 | USD | 4.17 | 4.655 | 4.17 | 4.46 | 4.46 | +0.2 (+4.69%) | 130,500 |
16 Mar 2022 | USD | 4.12 | 4.4 | 4.093 | 4.26 | 4.26 | +0.18 (+4.41%) | 95,900 |
15 Mar 2022 | USD | 4.08 | 4.26 | 3.95 | 4.08 | 4.08 | +0.02 (+0.49%) | 100,900 |
14 Mar 2022 | USD | 4.27 | 4.31 | 3.87 | 4.06 | 4.06 | -0.21 (-4.92%) | 96,500 |
11 Mar 2022 | USD | 4.59 | 4.6 | 4.26 | 4.27 | 4.27 | -0.33 (-7.17%) | 51,000 |
10 Mar 2022 | USD | 4.74 | 4.8 | 4.32 | 4.6 | 4.6 | -0.2 (-4.17%) | 93,100 |
9 Mar 2022 | USD | 4.63 | 4.83 | 4.57 | 4.8 | 4.8 | +0.24 (+5.26%) | 28,500 |
8 Mar 2022 | USD | 4.57 | 4.743 | 4.35 | 4.56 | 4.56 | +0.05 (+1.11%) | 67,500 |
7 Mar 2022 | USD | 4.43 | 4.65 | 4.35 | 4.51 | 4.51 | +0.09 (+2.04%) | 79,700 |
4 Mar 2022 | USD | 4.55 | 4.57 | 4.31 | 4.42 | 4.42 | -0.13 (-2.86%) | 104,700 |
3 Mar 2022 | USD | 4.92 | 4.98 | 4.47 | 4.55 | 4.55 | -0.31 (-6.38%) | 97,500 |
2 Mar 2022 | USD | 4.88 | 5.07 | 4.72 | 4.86 | 4.86 | 0.0 (0.0%) | 85,900 |
1 Mar 2022 | USD | 5.03 | 5.18 | 4.7 | 4.86 | 4.86 | -0.21 (-4.14%) | 83,100 |
28 Feb 2022 | USD | 5.35 | 5.48 | 4.93 | 5.07 | 5.07 | -0.35 (-6.46%) | 151,600 |
25 Feb 2022 | USD | 5.66 | 5.86 | 5.25 | 5.42 | 5.42 | -0.15 (-2.69%) | 58,800 |
24 Feb 2022 | USD | 5.38 | 5.62 | 5.16 | 5.57 | 5.57 | -0.09 (-1.59%) | 89,600 |
23 Feb 2022 | USD | 5.76 | 5.865 | 5.66 | 5.66 | 5.66 | -0.07 (-1.22%) | 51,400 |
22 Feb 2022 | USD | 5.91 | 6.04 | 5.68 | 5.73 | 5.73 | -0.26 (-4.34%) | 83,600 |
18 Feb 2022 | USD | 5.9 | 6.145 | 5.9 | 5.99 | 5.99 | +0.03 (+0.50%) | 99,200 |
17 Feb 2022 | USD | 6.21 | 6.29 | 5.93 | 5.96 | 5.96 | -0.33 (-5.25%) | 98,400 |
16 Feb 2022 | USD | 6.54 | 6.62 | 6.13 | 6.29 | 6.29 | -0.28 (-4.26%) | 66,600 |
15 Feb 2022 | USD | 6.35 | 6.61 | 6.24 | 6.57 | 6.57 | +0.31 (+4.95%) | 90,800 |
14 Feb 2022 | USD | 6.26 | 6.52 | 6.07 | 6.26 | 6.26 | -0.01 (-0.16%) | 80,100 |
11 Feb 2022 | USD | 6.35 | 6.52 | 6.175 | 6.27 | 6.27 | -0.07 (-1.10%) | 81,700 |