Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 4 | 4.07 | 3.885 | 4.04 | 4.04 | 0.0 (0.0%) | 255,600 |
30 Mar 2022 | USD | 4.15 | 4.2 | 4.02 | 4.04 | 4.04 | -0.1 (-2.42%) | 183,400 |
29 Mar 2022 | USD | 4.19 | 4.3 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 135,800 |
28 Mar 2022 | USD | 3.99 | 4.36 | 3.985 | 4.19 | 4.19 | +0.17 (+4.23%) | 198,600 |
25 Mar 2022 | USD | 4.36 | 4.42 | 3.99 | 4.02 | 4.02 | -0.42 (-9.46%) | 245,600 |
24 Mar 2022 | USD | 4.7 | 4.7 | 4.28 | 4.44 | 4.44 | -0.16 (-3.48%) | 170,400 |
23 Mar 2022 | USD | 4.59 | 4.66 | 4.45 | 4.6 | 4.6 | +0.01 (+0.22%) | 175,900 |
22 Mar 2022 | USD | 4.57 | 4.65 | 4.31 | 4.59 | 4.59 | +0.13 (+2.91%) | 240,400 |
21 Mar 2022 | USD | 4.04 | 4.5 | 3.87 | 4.46 | 4.46 | +0.53 (+13.49%) | 372,300 |
18 Mar 2022 | USD | 3.77 | 4.095 | 3.71 | 3.93 | 3.93 | +0.15 (+3.97%) | 2,064,200 |
17 Mar 2022 | USD | 3.65 | 3.9 | 3.61 | 3.78 | 3.78 | +0.09 (+2.44%) | 137,400 |
16 Mar 2022 | USD | 3.73 | 3.95 | 3.56 | 3.69 | 3.69 | -0.01 (-0.27%) | 281,600 |
15 Mar 2022 | USD | 3.46 | 3.88 | 3.46 | 3.7 | 3.7 | +0.35 (+10.45%) | 209,900 |
14 Mar 2022 | USD | 3.67 | 3.7 | 3.3 | 3.35 | 3.35 | -0.38 (-10.19%) | 189,000 |
11 Mar 2022 | USD | 3.86 | 3.97 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 232,000 |
10 Mar 2022 | USD | 3.68 | 4.02 | 3.58 | 3.81 | 3.81 | -0.01 (-0.26%) | 267,200 |
9 Mar 2022 | USD | 3.64 | 4.02 | 3.64 | 3.82 | 3.82 | +0.08 (+2.14%) | 544,600 |
8 Mar 2022 | USD | 2.84 | 3.77 | 2.81 | 3.74 | 3.74 | +0.87 (+30.31%) | 514,300 |
7 Mar 2022 | USD | 3.17 | 3.38 | 2.78 | 2.87 | 2.87 | -0.3 (-9.46%) | 688,600 |
4 Mar 2022 | USD | 3.19 | 3.36 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 241,300 |
3 Mar 2022 | USD | 3.43 | 3.62 | 3.13 | 3.17 | 3.17 | -0.33 (-9.43%) | 467,600 |
2 Mar 2022 | USD | 3.44 | 3.62 | 3.41 | 3.5 | 3.5 | +0.15 (+4.48%) | 278,600 |
1 Mar 2022 | USD | 3.43 | 3.53 | 3.293 | 3.35 | 3.35 | -0.07 (-2.05%) | 142,400 |
28 Feb 2022 | USD | 3.57 | 3.671 | 3.36 | 3.42 | 3.42 | -0.18 (-5%) | 352,100 |
25 Feb 2022 | USD | 3.92 | 3.92 | 3.5 | 3.6 | 3.6 | -0.14 (-3.74%) | 190,600 |
24 Feb 2022 | USD | 3.08 | 3.8 | 2.8 | 3.74 | 3.74 | +0.48 (+14.72%) | 517,800 |
23 Feb 2022 | USD | 3.72 | 3.84 | 3.21 | 3.26 | 3.26 | -0.26 (-7.39%) | 265,400 |
22 Feb 2022 | USD | 3.68 | 3.84 | 3.45 | 3.52 | 3.52 | -0.29 (-7.61%) | 388,500 |
18 Feb 2022 | USD | 3.75 | 3.93 | 3.64 | 3.81 | 3.81 | +0.05 (+1.33%) | 282,600 |
17 Feb 2022 | USD | 3.9 | 4.05 | 3.74 | 3.76 | 3.76 | -0.16 (-4.08%) | 341,400 |