Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 5.29 | 5.42 | 5.17 | 5.23 | 104.6 | +0.34 (+6.95%) | 15,063,200 |
28 Mar 2022 | USD | 4.84 | 4.96 | 4.73 | 4.89 | 97.8 | +0.17 (+3.60%) | 13,406,900 |
25 Mar 2022 | USD | 4.58 | 4.75 | 4.51 | 4.72 | 94.4 | -0.22 (-4.45%) | 13,078,200 |
24 Mar 2022 | USD | 4.88 | 4.98 | 4.69 | 4.94 | 98.8 | -0.15 (-2.95%) | 20,930,000 |
23 Mar 2022 | USD | 4.96 | 5.42 | 4.81 | 5.09 | 101.8 | -0.06 (-1.17%) | 21,412,400 |
22 Mar 2022 | USD | 5.12 | 5.29 | 5.01 | 5.15 | 103 | +0.56 (+12.20%) | 19,067,600 |
21 Mar 2022 | USD | 4.65 | 4.78 | 4.32 | 4.59 | 91.8 | -0.65 (-12.40%) | 23,776,800 |
18 Mar 2022 | USD | 4.6 | 5.39 | 4.52 | 5.24 | 104.8 | +0.69 (+15.16%) | 34,403,500 |
17 Mar 2022 | USD | 4.62 | 4.64 | 4.23 | 4.55 | 91 | -0.57 (-11.13%) | 30,547,300 |
16 Mar 2022 | USD | 4.2 | 5.13 | 4.08 | 5.12 | 102.4 | +2.01 (+64.63%) | 55,456,200 |
15 Mar 2022 | USD | 2.91 | 3.25 | 2.8 | 3.11 | 62.2 | -0.03 (-0.96%) | 40,262,000 |
14 Mar 2022 | USD | 3.44 | 3.55 | 3.11 | 3.14 | 62.8 | -0.79 (-20.10%) | 26,835,800 |
11 Mar 2022 | USD | 4.61 | 4.62 | 3.92 | 3.93 | 78.6 | -0.58 (-12.86%) | 12,672,400 |
10 Mar 2022 | USD | 4.73 | 4.73 | 4.45 | 4.51 | 90.2 | -0.69 (-13.27%) | 11,928,600 |
9 Mar 2022 | USD | 5.08 | 5.22 | 4.95 | 5.2 | 104 | +0.23 (+4.63%) | 9,004,600 |
8 Mar 2022 | USD | 5.11 | 5.23 | 4.81 | 4.97 | 99.4 | -0.22 (-4.24%) | 7,589,300 |
7 Mar 2022 | USD | 5.42 | 5.63 | 5.17 | 5.19 | 103.8 | -0.64 (-10.98%) | 10,515,400 |
4 Mar 2022 | USD | 5.97 | 6.12 | 5.77 | 5.83 | 116.6 | -0.44 (-7.02%) | 7,363,200 |
3 Mar 2022 | USD | 6.66 | 6.69 | 6.21 | 6.27 | 125.4 | -0.49 (-7.25%) | 6,917,100 |
2 Mar 2022 | USD | 6.9 | 6.91 | 6.55 | 6.76 | 135.2 | -0.13 (-1.89%) | 6,020,300 |
1 Mar 2022 | USD | 6.88 | 7.15 | 6.79 | 6.89 | 137.8 | -0.04 (-0.58%) | 6,300,800 |
28 Feb 2022 | USD | 6.82 | 7.02 | 6.77 | 6.93 | 138.6 | -0.23 (-3.21%) | 5,448,200 |
25 Feb 2022 | USD | 6.93 | 7.16 | 6.72 | 7.16 | 143.2 | +0.1 (+1.42%) | 6,653,000 |
24 Feb 2022 | USD | 6.31 | 7.08 | 6.31 | 7.06 | 141.2 | -0.18 (-2.49%) | 13,986,100 |
23 Feb 2022 | USD | 7.68 | 7.68 | 7.19 | 7.24 | 144.8 | -0.26 (-3.47%) | 4,969,900 |
22 Feb 2022 | USD | 7.61 | 7.71 | 7.38 | 7.5 | 150 | -0.63 (-7.75%) | 9,945,100 |
18 Feb 2022 | USD | 8.47 | 8.47 | 8.05 | 8.13 | 162.6 | -0.77 (-8.65%) | 7,494,800 |
17 Feb 2022 | USD | 9.03 | 9.27 | 8.81 | 8.9 | 178 | -0.19 (-2.09%) | 4,251,200 |
16 Feb 2022 | USD | 8.87 | 9.22 | 8.83 | 9.09 | 181.8 | +0.16 (+1.79%) | 3,925,900 |
15 Feb 2022 | USD | 8.72 | 8.95 | 8.63 | 8.93 | 178.6 | +0.4 (+4.69%) | 3,376,700 |