Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 5 | 5.075 | 4.57 | 4.75 | 95 | -0.25 (-5%) | 6,232,900 |
31 Mar 2022 | USD | 5.06 | 5.099 | 4.84 | 5 | 100 | -0.03 (-0.60%) | 4,782,300 |
30 Mar 2022 | USD | 4.95 | 5.24 | 4.84 | 5.03 | 100.6 | +0.07 (+1.41%) | 6,521,800 |
29 Mar 2022 | USD | 4.43 | 4.98 | 4.42 | 4.96 | 99.2 | +0.53 (+11.96%) | 6,139,100 |
28 Mar 2022 | USD | 4.33 | 4.43 | 4.22 | 4.43 | 88.6 | +0.1 (+2.31%) | 3,335,500 |
25 Mar 2022 | USD | 4.49 | 4.49 | 4.212 | 4.33 | 86.6 | -0.16 (-3.56%) | 3,679,600 |
24 Mar 2022 | USD | 4.5 | 4.57 | 4.295 | 4.49 | 89.8 | +0.05 (+1.13%) | 3,806,100 |
23 Mar 2022 | USD | 4.365 | 4.668 | 4.31 | 4.44 | 88.8 | +0.03 (+0.68%) | 4,175,600 |
22 Mar 2022 | USD | 4.28 | 4.55 | 4.263 | 4.41 | 88.2 | +0.15 (+3.52%) | 4,088,900 |
21 Mar 2022 | USD | 4.46 | 4.49 | 4.17 | 4.26 | 85.2 | -0.12 (-2.74%) | 4,914,600 |
18 Mar 2022 | USD | 4.13 | 4.565 | 4.12 | 4.38 | 87.6 | +0.19 (+4.53%) | 10,552,200 |
17 Mar 2022 | USD | 3.74 | 4.25 | 3.69 | 4.19 | 83.8 | +0.49 (+13.24%) | 7,995,600 |
16 Mar 2022 | USD | 3.4 | 3.725 | 3.35 | 3.7 | 74 | +0.47 (+14.55%) | 7,714,500 |
15 Mar 2022 | USD | 3.05 | 3.23 | 2.98 | 3.23 | 64.6 | +0.19 (+6.25%) | 4,032,800 |
14 Mar 2022 | USD | 3.35 | 3.36 | 2.99 | 3.04 | 60.8 | -0.37 (-10.85%) | 5,395,000 |
11 Mar 2022 | USD | 3.89 | 4.13 | 3.33 | 3.41 | 68.2 | -0.44 (-11.43%) | 9,780,600 |
10 Mar 2022 | USD | 3.7 | 3.89 | 3.6 | 3.85 | 77 | +0.04 (+1.05%) | 4,833,200 |
9 Mar 2022 | USD | 3.89 | 3.94 | 3.73 | 3.81 | 76.2 | -0.02 (-0.52%) | 6,090,500 |
8 Mar 2022 | USD | 3.64 | 3.99 | 3.42 | 3.83 | 76.6 | +0.2 (+5.51%) | 7,313,300 |
7 Mar 2022 | USD | 3.66 | 3.91 | 3.62 | 3.63 | 72.6 | -0.05 (-1.36%) | 4,589,500 |
4 Mar 2022 | USD | 3.7 | 3.88 | 3.64 | 3.68 | 73.6 | -0.06 (-1.60%) | 5,333,800 |
3 Mar 2022 | USD | 3.85 | 3.985 | 3.675 | 3.74 | 74.8 | -0.05 (-1.32%) | 6,670,900 |
2 Mar 2022 | USD | 3.69 | 3.83 | 3.5 | 3.79 | 75.8 | +0.05 (+1.34%) | 9,192,200 |
1 Mar 2022 | USD | 3.07 | 3.775 | 3.06 | 3.74 | 74.8 | +0.61 (+19.49%) | 15,067,500 |
28 Feb 2022 | USD | 3.05 | 3.22 | 2.99 | 3.13 | 62.6 | +0.09 (+2.96%) | 6,704,800 |
25 Feb 2022 | USD | 3.03 | 3.098 | 2.87 | 3.04 | 60.8 | +0.02 (+0.66%) | 4,335,600 |
24 Feb 2022 | USD | 2.58 | 3.02 | 2.58 | 3.02 | 60.4 | +0.19 (+6.71%) | 6,652,100 |
23 Feb 2022 | USD | 3.07 | 3.11 | 2.82 | 2.83 | 56.6 | -0.2 (-6.60%) | 5,019,200 |
22 Feb 2022 | USD | 3.08 | 3.21 | 2.98 | 3.03 | 60.6 | -0.12 (-3.81%) | 3,960,700 |
18 Feb 2022 | USD | 3.29 | 3.315 | 3.125 | 3.15 | 63 | -0.17 (-5.12%) | 3,262,400 |