Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 3.95 | 4.1715 | 3.9 | 4.07 | 4.07 | +0.12 (+3.04%) | 45,249 |
17 Mar 2022 | USD | 3.91 | 4 | 3.9 | 3.95 | 3.95 | +0.17 (+4.50%) | 22,299 |
16 Mar 2022 | USD | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | -0.215 (-5.38%) | 3,059 |
15 Mar 2022 | USD | 3.52 | 3.995 | 3.52 | 3.995 | 3.995 | +0.145 (+3.77%) | 356 |
14 Mar 2022 | USD | 3.78 | 3.85 | 3.7 | 3.85 | 3.85 | -0.1 (-2.53%) | 4,269 |
11 Mar 2022 | USD | 3.9 | 4.485 | 3.7 | 3.95 | 3.95 | +0.2 (+5.33%) | 18,696 |
10 Mar 2022 | USD | 3.5999 | 3.82 | 3.51 | 3.7501 | 3.7501 | +0.15 (+4.17%) | 16,448 |
9 Mar 2022 | USD | 3.25 | 3.6 | 3.225 | 3.5999 | 3.5999 | +0.41 (+12.85%) | 7,700 |
8 Mar 2022 | USD | 3.26 | 3.2899 | 2.71 | 3.19 | 3.19 | -0.26 (-7.54%) | 50,449 |
7 Mar 2022 | USD | 3.29 | 3.45 | 3.29 | 3.45 | 3.45 | -0.23 (-6.25%) | 1,125 |
4 Mar 2022 | USD | 3.65 | 3.68 | 3.3424 | 3.68 | 3.68 | -0.2 (-5.15%) | 4,037 |
3 Mar 2022 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.05 (+1.31%) | 100 |
2 Mar 2022 | USD | 3.8899 | 3.8899 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 1,162 |
1 Mar 2022 | USD | 3.6 | 3.84 | 3.6 | 3.8399 | 3.8399 | +0.23 (+6.37%) | 939 |
28 Feb 2022 | USD | 3.85 | 3.89 | 3.61 | 3.61 | 3.61 | -0.39 (-9.75%) | 2,954 |
25 Feb 2022 | USD | 4 | 4 | 4 | 4 | 4 | +0.26 (+6.95%) | 455 |
24 Feb 2022 | USD | 3 | 3.74 | 3 | 3.74 | 3.74 | +0.41 (+12.31%) | 5,060 |
23 Feb 2022 | USD | 3.5 | 3.74 | 3.33 | 3.33 | 3.33 | -0.54 (-13.95%) | 4,562 |
22 Feb 2022 | USD | 3.89 | 3.9 | 3.87 | 3.87 | 3.87 | -0.12 (-3.01%) | 2,119 |
18 Feb 2022 | USD | 4.1 | 4.1 | 3.87 | 3.99 | 3.99 | +0.1 (+2.57%) | 4,054 |
17 Feb 2022 | USD | 4.01 | 4.02 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 6,083 |
16 Feb 2022 | USD | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 4,939 |
15 Feb 2022 | USD | 3.5883 | 3.9 | 3.5883 | 3.87 | 3.87 | +0.07 (+1.84%) | 5,650 |
14 Feb 2022 | USD | 3.9 | 3.9899 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 5,322 |
11 Feb 2022 | USD | 4 | 4 | 3.65 | 3.65 | 3.65 | -0.177 (-4.63%) | 7,361 |
10 Feb 2022 | USD | 4.0001 | 4.0759 | 3.8273 | 3.8273 | 3.8273 | -0.015 (-0.40%) | 2,691 |
9 Feb 2022 | USD | 3.7 | 3.8425 | 3.7 | 3.8425 | 3.8425 | +0.292 (+8.24%) | 8,761 |
8 Feb 2022 | USD | 3.4999 | 3.7 | 3.4999 | 3.55 | 3.55 | -0.1 (-2.74%) | 4,675 |
7 Feb 2022 | USD | 3.5 | 3.65 | 3.32 | 3.65 | 3.65 | +0.15 (+4.29%) | 8,615 |
4 Feb 2022 | USD | 3.7325 | 3.75 | 3.5 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,443 |