Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 3.45 | 3.52 | 3.45 | 3.51 | 3.51 | 0.0 (0.0%) | 52,000 |
9 Mar 2022 | USD | 3.55 | 3.58 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 108,700 |
8 Mar 2022 | USD | 3.49 | 3.56 | 3.45 | 3.47 | 3.47 | -0.1 (-2.80%) | 128,300 |
7 Mar 2022 | USD | 3.49 | 3.64 | 3.49 | 3.57 | 3.57 | +0.07 (+2.00%) | 139,000 |
4 Mar 2022 | USD | 3.48 | 3.51 | 3.43 | 3.5 | 3.5 | +0.02 (+0.57%) | 113,200 |
3 Mar 2022 | USD | 3.4 | 3.49 | 3.39 | 3.48 | 3.48 | +0.15 (+4.50%) | 175,700 |
2 Mar 2022 | USD | 3.15 | 3.35 | 3.15 | 3.33 | 3.33 | +0.13 (+4.06%) | 98,100 |
1 Mar 2022 | USD | 3.2 | 3.28 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 98,000 |
28 Feb 2022 | USD | 3.21 | 3.26 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 64,900 |
25 Feb 2022 | USD | 3.27 | 3.28 | 3.235 | 3.24 | 3.24 | -0.01 (-0.31%) | 71,137 |
24 Feb 2022 | USD | 3.18 | 3.25 | 3.13 | 3.25 | 3.25 | +0.03 (+0.93%) | 218,900 |
23 Feb 2022 | USD | 3.31 | 3.34 | 3.21 | 3.22 | 3.22 | -0.07 (-2.13%) | 87,000 |
22 Feb 2022 | USD | 3.35 | 3.4 | 3.29 | 3.29 | 3.29 | -0.09 (-2.66%) | 112,400 |
18 Feb 2022 | USD | 3.55 | 3.55 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 150,100 |
17 Feb 2022 | USD | 3.38 | 3.4 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 43,500 |
16 Feb 2022 | USD | 3.37 | 3.46 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 57,831 |
15 Feb 2022 | USD | 3.35 | 3.4299 | 3.35 | 3.4 | 3.4 | +0.06 (+1.80%) | 53,379 |
14 Feb 2022 | USD | 3.37 | 3.42 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 98,204 |
11 Feb 2022 | USD | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | -0.08 (-2.31%) | 44,500 |
10 Feb 2022 | USD | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | +0.05 (+1.46%) | 111,500 |
9 Feb 2022 | USD | 3.42 | 3.49 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 84,400 |
8 Feb 2022 | USD | 3.44 | 3.49 | 3.43 | 3.44 | 3.44 | -0.03 (-0.86%) | 61,200 |
7 Feb 2022 | USD | 3.41 | 3.47 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 73,800 |
4 Feb 2022 | USD | 3.35 | 3.43 | 3.28 | 3.42 | 3.42 | 0.0 (0.0%) | 117,600 |
3 Feb 2022 | USD | 3.4 | 3.43 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 89,000 |
2 Feb 2022 | USD | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -0.01 (-0.29%) | 26,000 |
1 Feb 2022 | USD | 3.4 | 3.48 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 84,400 |
31 Jan 2022 | USD | 3.3 | 3.43 | 3.3 | 3.43 | 3.43 | +0.12 (+3.63%) | 110,200 |
28 Jan 2022 | USD | 3.34 | 3.34 | 3.25 | 3.31 | 3.31 | 0.0 (0.0%) | 67,100 |
27 Jan 2022 | USD | 3.4 | 3.43 | 3.31 | 3.31 | 3.31 | -0.08 (-2.36%) | 112,700 |