Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 2.57 | 2.62 | 2.49 | 2.59 | 64.75 | +0.01 (+0.39%) | 210,100 |
1 Mar 2022 | USD | 2.81 | 2.86 | 2.535 | 2.58 | 64.5 | -0.19 (-6.86%) | 275,000 |
28 Feb 2022 | USD | 2.82 | 2.95 | 2.76 | 2.77 | 69.25 | -0.1 (-3.48%) | 194,200 |
25 Feb 2022 | USD | 2.89 | 2.99 | 2.8 | 2.87 | 71.75 | 0.0 (0.0%) | 116,100 |
24 Feb 2022 | USD | 2.66 | 2.89 | 2.66 | 2.87 | 71.75 | +0.13 (+4.74%) | 445,000 |
23 Feb 2022 | USD | 2.94 | 2.95 | 2.74 | 2.74 | 68.5 | -0.18 (-6.16%) | 136,700 |
22 Feb 2022 | USD | 3 | 3.01 | 2.88 | 2.92 | 73 | -0.12 (-3.95%) | 239,200 |
18 Feb 2022 | USD | 3.13 | 3.19 | 3.03 | 3.04 | 76 | -0.13 (-4.10%) | 114,100 |
17 Feb 2022 | USD | 3.38 | 3.38 | 3.16 | 3.17 | 79.25 | -0.23 (-6.76%) | 98,400 |
16 Feb 2022 | USD | 3.38 | 3.44 | 3.29 | 3.4 | 85 | +0.06 (+1.80%) | 180,300 |
15 Feb 2022 | USD | 3.4 | 3.44 | 3.29 | 3.34 | 83.5 | -0.03 (-0.89%) | 203,200 |
14 Feb 2022 | USD | 3.44 | 3.54 | 3.36 | 3.37 | 84.25 | -0.06 (-1.75%) | 321,500 |
11 Feb 2022 | USD | 3.62 | 3.7 | 3.43 | 3.43 | 85.75 | -0.19 (-5.25%) | 207,100 |
10 Feb 2022 | USD | 3.41 | 3.81 | 3.41 | 3.62 | 90.5 | -0.24 (-6.22%) | 793,000 |
9 Feb 2022 | USD | 3.97 | 4.03 | 3.83 | 3.86 | 96.5 | -0.12 (-3.02%) | 215,300 |
8 Feb 2022 | USD | 4.44 | 4.44 | 3.94 | 3.98 | 99.5 | -0.41 (-9.34%) | 457,300 |
7 Feb 2022 | USD | 4.25 | 4.5 | 4.25 | 4.39 | 109.75 | +0.12 (+2.81%) | 102,900 |
4 Feb 2022 | USD | 4.18 | 4.41 | 4.075 | 4.27 | 106.75 | +0.08 (+1.91%) | 150,600 |
3 Feb 2022 | USD | 4.23 | 4.32 | 4.11 | 4.19 | 104.75 | -0.08 (-1.87%) | 150,100 |
2 Feb 2022 | USD | 4.41 | 4.54 | 4.07 | 4.27 | 106.75 | -0.19 (-4.26%) | 238,000 |
1 Feb 2022 | USD | 4.36 | 4.52 | 4.3 | 4.46 | 111.5 | +0.16 (+3.72%) | 170,800 |
31 Jan 2022 | USD | 4.05 | 4.31 | 4.03 | 4.3 | 107.5 | +0.26 (+6.44%) | 218,900 |
28 Jan 2022 | USD | 3.98 | 4.06 | 3.78 | 4.04 | 101 | +0.05 (+1.25%) | 206,700 |
27 Jan 2022 | USD | 4.23 | 4.23 | 3.92 | 3.99 | 99.75 | -0.21 (-5%) | 188,000 |
26 Jan 2022 | USD | 4.44 | 4.44 | 4.2 | 4.2 | 105 | -0.16 (-3.67%) | 181,300 |
25 Jan 2022 | USD | 4.47 | 4.51 | 4.28 | 4.36 | 109 | -0.11 (-2.46%) | 80,539 |
24 Jan 2022 | USD | 4.23 | 4.48 | 4.12 | 4.47 | 111.75 | +0.15 (+3.47%) | 201,223 |
21 Jan 2022 | USD | 4.26 | 4.4 | 4.184 | 4.32 | 108 | 0.0 (0.0%) | 249,500 |
20 Jan 2022 | USD | 4.58 | 4.72 | 4.27 | 4.32 | 108 | -0.27 (-5.88%) | 301,200 |
19 Jan 2022 | USD | 4.635 | 4.789 | 4.53 | 4.59 | 114.75 | -0.01 (-0.22%) | 248,400 |