Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 3.41 | 3.85 | 3.01 | 3.2 | 12.8 | +0.52 (+19.40%) | 19,323,400 |
31 Mar 2022 | USD | 2.45 | 2.87 | 2.35 | 2.68 | 10.72 | +0.29 (+12.13%) | 1,442,300 |
30 Mar 2022 | USD | 2.47 | 2.54 | 2.21 | 2.39 | 9.56 | -0.06 (-2.45%) | 218,900 |
29 Mar 2022 | USD | 2.06 | 2.65 | 1.92 | 2.45 | 9.8 | +0.46 (+23.12%) | 697,100 |
28 Mar 2022 | USD | 1.68 | 2 | 1.68 | 1.99 | 7.96 | +0.27 (+15.70%) | 84,400 |
25 Mar 2022 | USD | 1.8 | 1.8 | 1.72 | 1.72 | 6.88 | -0.08 (-4.44%) | 29,900 |
24 Mar 2022 | USD | 1.78 | 1.85 | 1.78 | 1.8 | 7.2 | -0.04 (-2.17%) | 13,000 |
23 Mar 2022 | USD | 1.827 | 1.87 | 1.704 | 1.84 | 7.36 | +0.02 (+1.10%) | 40,200 |
22 Mar 2022 | USD | 1.78 | 1.946 | 1.78 | 1.82 | 7.28 | +0.01 (+0.55%) | 29,300 |
21 Mar 2022 | USD | 1.86 | 1.935 | 1.81 | 1.81 | 7.24 | -0.04 (-2.16%) | 30,000 |
18 Mar 2022 | USD | 1.81 | 1.96 | 1.78 | 1.85 | 7.4 | +0.02 (+1.09%) | 36,400 |
17 Mar 2022 | USD | 1.85 | 1.96 | 1.83 | 1.83 | 7.32 | -0.03 (-1.61%) | 38,400 |
16 Mar 2022 | USD | 2 | 2 | 1.86 | 1.86 | 7.44 | -0.09 (-4.62%) | 46,300 |
15 Mar 2022 | USD | 1.78 | 2.11 | 1.75 | 1.95 | 7.8 | +0.11 (+5.98%) | 183,600 |
14 Mar 2022 | USD | 1.87 | 1.88 | 1.75 | 1.84 | 7.36 | -0.03 (-1.60%) | 39,700 |
11 Mar 2022 | USD | 1.82 | 1.98 | 1.8 | 1.87 | 7.48 | +0.05 (+2.75%) | 68,500 |
10 Mar 2022 | USD | 1.83 | 1.93 | 1.72 | 1.82 | 7.28 | -0.05 (-2.67%) | 44,600 |
9 Mar 2022 | USD | 1.72 | 1.92 | 1.64 | 1.87 | 7.48 | +0.27 (+16.88%) | 180,800 |
8 Mar 2022 | USD | 1.55 | 1.79 | 1.55 | 1.6 | 6.4 | +0.07 (+4.58%) | 96,500 |
7 Mar 2022 | USD | 1.61 | 1.7 | 1.52 | 1.53 | 6.12 | -0.08 (-4.97%) | 64,000 |
4 Mar 2022 | USD | 1.81 | 1.84 | 1.6 | 1.61 | 6.44 | -0.25 (-13.44%) | 119,800 |
3 Mar 2022 | USD | 1.71 | 2.17 | 1.58 | 1.86 | 7.44 | +0.19 (+11.38%) | 1,104,800 |
2 Mar 2022 | USD | 1.65 | 1.73 | 1.61 | 1.67 | 6.68 | +0.03 (+1.83%) | 8,600 |
1 Mar 2022 | USD | 1.61 | 1.7 | 1.61 | 1.64 | 6.56 | +0.02 (+1.23%) | 17,400 |
28 Feb 2022 | USD | 1.69 | 1.79 | 1.61 | 1.62 | 6.48 | -0.07 (-4.14%) | 46,900 |
25 Feb 2022 | USD | 1.7 | 1.76 | 1.59 | 1.69 | 6.76 | +0.13 (+8.33%) | 60,700 |
24 Feb 2022 | USD | 1.51 | 1.63 | 1.5 | 1.56 | 6.24 | -0.04 (-2.50%) | 57,300 |
23 Feb 2022 | USD | 1.59 | 1.64 | 1.56 | 1.6 | 6.4 | 0.0 (0.0%) | 14,700 |
22 Feb 2022 | USD | 1.58 | 1.755 | 1.49 | 1.6 | 6.4 | -0.04 (-2.44%) | 78,400 |
18 Feb 2022 | USD | 1.78 | 1.796 | 1.585 | 1.64 | 6.56 | -0.14 (-7.87%) | 90,800 |