Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 2.42 | 2.47 | 2.42 | 2.46 | 2.46 | +0.2 (+8.85%) | 3,233,000 |
28 Mar 2022 | USD | 2.26 | 2.27 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,320,200 |
25 Mar 2022 | USD | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | -0.1 (-4.22%) | 726,700 |
24 Mar 2022 | USD | 2.37 | 2.37 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 320,800 |
23 Mar 2022 | USD | 2.33 | 2.37 | 2.33 | 2.35 | 2.35 | -0.02 (-0.84%) | 513,600 |
22 Mar 2022 | USD | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,915,900 |
21 Mar 2022 | USD | 2.33 | 2.37 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 776,900 |
18 Mar 2022 | USD | 2.25 | 2.36 | 2.25 | 2.36 | 2.36 | +0.08 (+3.51%) | 889,800 |
17 Mar 2022 | USD | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | -0.06 (-2.56%) | 888,400 |
16 Mar 2022 | USD | 2.25 | 2.36 | 2.25 | 2.34 | 2.34 | +0.17 (+7.83%) | 581,200 |
15 Mar 2022 | USD | 2.19 | 2.19 | 2.12 | 2.17 | 2.17 | -0.05 (-2.25%) | 2,943,400 |
14 Mar 2022 | USD | 2.22 | 2.26 | 2.21 | 2.22 | 2.22 | +0.13 (+6.22%) | 1,195,000 |
11 Mar 2022 | USD | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -0.01 (-0.48%) | 573,000 |
10 Mar 2022 | USD | 2.06 | 2.11 | 2.05 | 2.1 | 2.1 | -0.12 (-5.41%) | 848,800 |
9 Mar 2022 | USD | 2.16 | 2.27 | 2.14 | 2.22 | 2.22 | +0.16 (+7.77%) | 539,400 |
8 Mar 2022 | USD | 2.01 | 2.12 | 1.97 | 2.06 | 2.06 | +0.16 (+8.42%) | 1,518,800 |
7 Mar 2022 | USD | 1.99 | 1.99 | 1.86 | 1.9 | 1.9 | -0.16 (-7.77%) | 1,572,800 |
4 Mar 2022 | USD | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | -0.2 (-8.85%) | 635,500 |
3 Mar 2022 | USD | 2.31 | 2.32 | 2.24 | 2.26 | 2.26 | -0.04 (-1.74%) | 863,400 |
2 Mar 2022 | USD | 2.26 | 2.31 | 2.23 | 2.3 | 2.3 | -0.02 (-0.86%) | 663,100 |
1 Mar 2022 | USD | 2.37 | 2.38 | 2.29 | 2.32 | 2.32 | -0.15 (-6.07%) | 2,945,600 |
28 Feb 2022 | USD | 2.45 | 2.54 | 2.45 | 2.47 | 2.47 | -0.12 (-4.63%) | 975,800 |
25 Feb 2022 | USD | 2.53 | 2.59 | 2.53 | 2.59 | 2.59 | +0.11 (+4.44%) | 436,200 |
24 Feb 2022 | USD | 2.42 | 2.5 | 2.39 | 2.48 | 2.48 | -0.12 (-4.62%) | 824,300 |
23 Feb 2022 | USD | 2.7 | 2.7 | 2.59 | 2.6 | 2.6 | -0.1 (-3.70%) | 828,900 |
22 Feb 2022 | USD | 2.7 | 2.74 | 2.67 | 2.7 | 2.7 | -0.14 (-4.93%) | 902,300 |
18 Feb 2022 | USD | 2.84 | 2.9 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 297,600 |
17 Feb 2022 | USD | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -0.1 (-3.38%) | 849,900 |
16 Feb 2022 | USD | 2.95 | 2.97 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 259,900 |
15 Feb 2022 | USD | 2.97 | 2.97 | 2.92 | 2.96 | 2.96 | +0.13 (+4.59%) | 847,000 |