Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2022 | USD | 2.74 | 2.78 | 2.67 | 2.78 | 83.4 | +0.04 (+1.46%) | 300,200 |
8 Apr 2022 | USD | 2.72 | 2.79 | 2.7 | 2.74 | 82.2 | 0.0 (0.0%) | 310,700 |
7 Apr 2022 | USD | 2.82 | 2.89 | 2.68 | 2.74 | 82.2 | -0.09 (-3.18%) | 563,300 |
6 Apr 2022 | USD | 2.8 | 2.91 | 2.7 | 2.83 | 84.9 | -0.06 (-2.08%) | 548,300 |
5 Apr 2022 | USD | 2.92 | 3.1 | 2.86 | 2.89 | 86.7 | +0.01 (+0.35%) | 568,300 |
4 Apr 2022 | USD | 2.88 | 2.98 | 2.77 | 2.88 | 86.4 | -0.01 (-0.35%) | 383,300 |
1 Apr 2022 | USD | 2.87 | 2.94 | 2.81 | 2.89 | 86.7 | 0.0 (0.0%) | 389,700 |
31 Mar 2022 | USD | 3.06 | 3.07 | 2.75 | 2.89 | 86.7 | -0.17 (-5.56%) | 1,049,300 |
30 Mar 2022 | USD | 3.17 | 3.21 | 3.06 | 3.06 | 91.8 | -0.11 (-3.47%) | 349,300 |
29 Mar 2022 | USD | 3.2 | 3.25 | 3.11 | 3.17 | 95.1 | +0.04 (+1.28%) | 336,200 |
28 Mar 2022 | USD | 3.22 | 3.22 | 3.04 | 3.13 | 93.9 | -0.11 (-3.40%) | 437,600 |
25 Mar 2022 | USD | 3.21 | 3.36 | 3.21 | 3.24 | 97.2 | +0.03 (+0.93%) | 408,900 |
24 Mar 2022 | USD | 3.21 | 3.22 | 3.13 | 3.21 | 96.3 | +0.03 (+0.94%) | 213,900 |
23 Mar 2022 | USD | 3.05 | 3.24 | 3.04 | 3.18 | 95.4 | +0.11 (+3.58%) | 418,500 |
22 Mar 2022 | USD | 2.99 | 3.08 | 2.96 | 3.07 | 92.1 | +0.08 (+2.68%) | 216,800 |
21 Mar 2022 | USD | 3.19 | 3.19 | 2.95 | 2.99 | 89.7 | -0.12 (-3.86%) | 333,200 |
18 Mar 2022 | USD | 2.96 | 3.11 | 2.88 | 3.11 | 93.3 | +0.13 (+4.36%) | 1,387,200 |
17 Mar 2022 | USD | 2.97 | 2.99 | 2.91 | 2.98 | 89.4 | -0.01 (-0.33%) | 197,100 |
16 Mar 2022 | USD | 2.96 | 3 | 2.88 | 2.99 | 89.7 | +0.08 (+2.75%) | 340,100 |
15 Mar 2022 | USD | 2.89 | 2.93 | 2.82 | 2.91 | 87.3 | +0.05 (+1.75%) | 350,000 |
14 Mar 2022 | USD | 2.96 | 2.96 | 2.82 | 2.86 | 85.8 | -0.09 (-3.05%) | 398,600 |
11 Mar 2022 | USD | 3.02 | 3.04 | 2.92 | 2.95 | 88.5 | -0.06 (-1.99%) | 323,500 |
10 Mar 2022 | USD | 3 | 3.04 | 2.89 | 3.01 | 90.3 | -0.06 (-1.95%) | 632,100 |
9 Mar 2022 | USD | 3.06 | 3.25 | 3.04 | 3.07 | 92.1 | +0.09 (+3.02%) | 419,500 |
8 Mar 2022 | USD | 3.02 | 3.08 | 2.96 | 2.98 | 89.4 | -0.02 (-0.67%) | 346,800 |
7 Mar 2022 | USD | 3.1 | 3.17 | 2.93 | 3 | 90 | -0.07 (-2.28%) | 570,100 |
4 Mar 2022 | USD | 3 | 3.2 | 2.94 | 3.07 | 92.1 | +0.02 (+0.66%) | 736,800 |
3 Mar 2022 | USD | 3.08 | 3.14 | 2.99 | 3.05 | 91.5 | -0.01 (-0.33%) | 471,800 |
2 Mar 2022 | USD | 3.01 | 3.07 | 2.96 | 3.06 | 91.8 | +0.08 (+2.68%) | 321,700 |
1 Mar 2022 | USD | 3.09 | 3.12 | 2.92 | 2.98 | 89.4 | -0.12 (-3.87%) | 777,200 |