Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 2.57 | 2.81 | 2.56 | 2.7 | 67.5 | +0.08 (+3.05%) | 823,200 |
22 Mar 2022 | USD | 2.48 | 2.69 | 2.48 | 2.62 | 65.5 | +0.12 (+4.80%) | 1,321,200 |
21 Mar 2022 | USD | 2.56 | 2.615 | 2.4 | 2.5 | 62.5 | -0.08 (-3.10%) | 1,829,800 |
18 Mar 2022 | USD | 2.56 | 2.675 | 2.46 | 2.58 | 64.5 | +0.02 (+0.78%) | 2,891,400 |
17 Mar 2022 | USD | 2.75 | 2.77 | 2.475 | 2.56 | 64 | -0.15 (-5.54%) | 1,314,300 |
16 Mar 2022 | USD | 3.37 | 3.5 | 2.65 | 2.71 | 67.75 | -0.79 (-22.57%) | 3,310,100 |
15 Mar 2022 | USD | 3.68 | 4.09 | 3.45 | 3.5 | 87.5 | -0.18 (-4.89%) | 739,500 |
14 Mar 2022 | USD | 4.1 | 4.1 | 3.61 | 3.68 | 92 | -0.34 (-8.46%) | 561,100 |
11 Mar 2022 | USD | 3.95 | 4.09 | 3.94 | 4.02 | 100.5 | +0.09 (+2.29%) | 380,300 |
10 Mar 2022 | USD | 3.77 | 4.05 | 3.71 | 3.93 | 98.25 | +0.1 (+2.61%) | 298,500 |
9 Mar 2022 | USD | 3.83 | 4.02 | 3.73 | 3.83 | 95.75 | +0.13 (+3.51%) | 297,800 |
8 Mar 2022 | USD | 3.63 | 3.88 | 3.4 | 3.7 | 92.5 | +0.07 (+1.93%) | 427,000 |
7 Mar 2022 | USD | 3.25 | 3.75 | 3.2 | 3.63 | 90.75 | +0.44 (+13.79%) | 582,800 |
4 Mar 2022 | USD | 3.24 | 3.29 | 3.155 | 3.19 | 79.75 | -0.07 (-2.15%) | 189,300 |
3 Mar 2022 | USD | 3.33 | 3.38 | 3.22 | 3.26 | 81.5 | -0.04 (-1.21%) | 142,600 |
2 Mar 2022 | USD | 3.29 | 3.52 | 3.25 | 3.3 | 82.5 | +0.01 (+0.30%) | 209,700 |
1 Mar 2022 | USD | 3.26 | 3.38 | 3.15 | 3.29 | 82.25 | +0.02 (+0.61%) | 150,700 |
28 Feb 2022 | USD | 3.1 | 3.35 | 3.1 | 3.27 | 81.75 | +0.04 (+1.24%) | 158,600 |
25 Feb 2022 | USD | 3.15 | 3.29 | 3.15 | 3.23 | 80.75 | +0.1 (+3.19%) | 187,811 |
24 Feb 2022 | USD | 2.82 | 3.13 | 2.81 | 3.13 | 78.25 | +0.15 (+5.03%) | 214,500 |
23 Feb 2022 | USD | 3.16 | 3.22 | 2.92 | 2.98 | 74.5 | -0.2 (-6.29%) | 262,000 |
22 Feb 2022 | USD | 2.97 | 3.2 | 2.965 | 3.18 | 79.5 | +0.16 (+5.30%) | 361,778 |
18 Feb 2022 | USD | 3.24 | 3.273 | 2.91 | 3.02 | 75.5 | -0.31 (-9.31%) | 634,600 |
17 Feb 2022 | USD | 3.16 | 3.51 | 3.16 | 3.33 | 83.25 | +0.04 (+1.22%) | 325,200 |
16 Feb 2022 | USD | 3.4 | 3.48 | 3.28 | 3.29 | 82.25 | -0.22 (-6.27%) | 190,700 |
15 Feb 2022 | USD | 3.18 | 3.579 | 3.16 | 3.51 | 87.75 | +0.26 (+8%) | 410,700 |
14 Feb 2022 | USD | 3.08 | 3.3 | 3.08 | 3.25 | 81.25 | +0.11 (+3.50%) | 304,900 |
11 Feb 2022 | USD | 3.29 | 3.357 | 3.11 | 3.14 | 78.5 | -0.21 (-6.27%) | 334,200 |
10 Feb 2022 | USD | 3.49 | 3.6 | 3.31 | 3.35 | 83.75 | -0.22 (-6.16%) | 342,300 |
9 Feb 2022 | USD | 3.4 | 3.63 | 3.4 | 3.57 | 89.25 | +0.15 (+4.39%) | 298,800 |