Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 2.87 | 3.24 | 2.86 | 3.1 | 93 | +0.16 (+5.44%) | 1,325,900 |
25 Feb 2022 | USD | 2.76 | 3.01 | 2.67 | 2.94 | 88.2 | +0.2 (+7.30%) | 1,706,500 |
24 Feb 2022 | USD | 2.44 | 2.77 | 2.41 | 2.74 | 82.2 | +0.25 (+10.04%) | 1,329,900 |
23 Feb 2022 | USD | 2.23 | 2.54 | 2.19 | 2.49 | 74.7 | +0.46 (+22.66%) | 2,710,000 |
22 Feb 2022 | USD | 2.09 | 2.18 | 2.01 | 2.03 | 60.9 | -0.08 (-3.79%) | 588,300 |
18 Feb 2022 | USD | 2.18 | 2.22 | 2.09 | 2.11 | 63.3 | -0.09 (-4.09%) | 608,600 |
17 Feb 2022 | USD | 2.29 | 2.29 | 2.18 | 2.2 | 66 | -0.13 (-5.58%) | 515,800 |
16 Feb 2022 | USD | 2.37 | 2.37 | 2.29 | 2.33 | 69.9 | -0.05 (-2.10%) | 193,200 |
15 Feb 2022 | USD | 2.36 | 2.42 | 2.34 | 2.38 | 71.4 | +0.07 (+3.03%) | 447,600 |
14 Feb 2022 | USD | 2.37 | 2.42 | 2.29 | 2.31 | 69.3 | -0.04 (-1.70%) | 226,900 |
11 Feb 2022 | USD | 2.38 | 2.45 | 2.33 | 2.35 | 70.5 | -0.04 (-1.67%) | 382,600 |
10 Feb 2022 | USD | 2.38 | 2.51 | 2.38 | 2.39 | 71.7 | -0.08 (-3.24%) | 408,000 |
9 Feb 2022 | USD | 2.38 | 2.49 | 2.36 | 2.47 | 74.1 | +0.12 (+5.11%) | 496,300 |
8 Feb 2022 | USD | 2.26 | 2.4 | 2.22 | 2.35 | 70.5 | +0.08 (+3.52%) | 598,000 |
7 Feb 2022 | USD | 2.28 | 2.32 | 2.21 | 2.27 | 68.1 | -0.01 (-0.44%) | 393,700 |
4 Feb 2022 | USD | 2.24 | 2.3 | 2.15 | 2.28 | 68.4 | +0.01 (+0.44%) | 384,200 |
3 Feb 2022 | USD | 2.31 | 2.32 | 2.22 | 2.27 | 68.1 | -0.07 (-2.99%) | 460,800 |
2 Feb 2022 | USD | 2.42 | 2.42 | 2.31 | 2.34 | 70.2 | -0.08 (-3.31%) | 394,000 |
1 Feb 2022 | USD | 2.42 | 2.47 | 2.35 | 2.42 | 72.6 | 0.0 (0.0%) | 392,000 |
31 Jan 2022 | USD | 2.24 | 2.42 | 2.24 | 2.42 | 72.6 | +0.14 (+6.14%) | 415,200 |
28 Jan 2022 | USD | 2.18 | 2.28 | 2.15 | 2.28 | 68.4 | +0.09 (+4.11%) | 264,900 |
27 Jan 2022 | USD | 2.33 | 2.34 | 2.14 | 2.19 | 65.7 | -0.11 (-4.78%) | 499,700 |
26 Jan 2022 | USD | 2.37 | 2.43 | 2.27 | 2.3 | 69 | -0.03 (-1.29%) | 332,900 |
25 Jan 2022 | USD | 2.23 | 2.37 | 2.23 | 2.33 | 69.9 | +0.05 (+2.19%) | 480,100 |
24 Jan 2022 | USD | 2.2 | 2.31 | 2.13 | 2.28 | 68.4 | +0.01 (+0.44%) | 670,900 |
21 Jan 2022 | USD | 2.23 | 2.33 | 2.15 | 2.27 | 68.1 | +0.02 (+0.89%) | 625,600 |
20 Jan 2022 | USD | 2.26 | 2.36 | 2.24 | 2.25 | 67.5 | +0.01 (+0.45%) | 543,400 |
19 Jan 2022 | USD | 2.35 | 2.36 | 2.22 | 2.24 | 67.2 | -0.11 (-4.68%) | 792,000 |
18 Jan 2022 | USD | 2.44 | 2.5 | 2.35 | 2.35 | 70.5 | -0.13 (-5.24%) | 607,100 |
14 Jan 2022 | USD | 2.4 | 2.48 | 2.4 | 2.48 | 74.4 | +0.02 (+0.81%) | 476,300 |