Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 2.21 | 2.34 | 2.15 | 2.29 | 2.29 | +0.07 (+3.15%) | 99,300 |
23 Mar 2022 | USD | 2.2 | 2.36 | 2.16 | 2.22 | 2.22 | -0.05 (-2.20%) | 102,200 |
22 Mar 2022 | USD | 1.98 | 2.38 | 1.98 | 2.27 | 2.27 | +0.27 (+13.50%) | 238,500 |
21 Mar 2022 | USD | 1.9 | 2 | 1.881 | 2 | 2 | +0.04 (+2.04%) | 313,900 |
18 Mar 2022 | USD | 1.73 | 2.15 | 1.7 | 1.96 | 1.96 | +0.25 (+14.62%) | 956,400 |
17 Mar 2022 | USD | 1.72 | 1.79 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 447,900 |
16 Mar 2022 | USD | 1.69 | 1.769 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 74,300 |
15 Mar 2022 | USD | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 93,600 |
14 Mar 2022 | USD | 1.73 | 1.81 | 1.66 | 1.71 | 1.71 | -0.03 (-1.72%) | 117,500 |
11 Mar 2022 | USD | 1.76 | 1.83 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 165,400 |
10 Mar 2022 | USD | 1.76 | 1.8 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 193,200 |
9 Mar 2022 | USD | 1.7 | 1.89 | 1.7 | 1.79 | 1.79 | +0.11 (+6.55%) | 296,500 |
8 Mar 2022 | USD | 1.85 | 1.868 | 1.68 | 1.68 | 1.68 | -0.2 (-10.64%) | 252,200 |
7 Mar 2022 | USD | 2.04 | 2.04 | 1.87 | 1.88 | 1.88 | -0.17 (-8.29%) | 128,000 |
4 Mar 2022 | USD | 2.09 | 2.165 | 1.95 | 2.05 | 2.05 | -0.04 (-1.91%) | 357,200 |
3 Mar 2022 | USD | 2.18 | 2.21 | 2.05 | 2.09 | 2.09 | -0.08 (-3.69%) | 406,600 |
2 Mar 2022 | USD | 2.18 | 2.2 | 2.09 | 2.17 | 2.17 | -0.01 (-0.46%) | 104,600 |
1 Mar 2022 | USD | 2.21 | 2.3 | 2.12 | 2.18 | 2.18 | +0.02 (+0.93%) | 343,100 |
28 Feb 2022 | USD | 2.21 | 2.23 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 84,600 |
25 Feb 2022 | USD | 2.24 | 2.25 | 2.13 | 2.18 | 2.18 | -0.03 (-1.36%) | 111,300 |
24 Feb 2022 | USD | 2.15 | 2.24 | 2.09 | 2.21 | 2.21 | -0.05 (-2.21%) | 173,800 |
23 Feb 2022 | USD | 2.36 | 2.39 | 2.2 | 2.26 | 2.26 | -0.1 (-4.24%) | 84,900 |
22 Feb 2022 | USD | 2.43 | 2.52 | 2.36 | 2.36 | 2.36 | -0.07 (-2.88%) | 133,900 |
18 Feb 2022 | USD | 2.56 | 2.56 | 2.375 | 2.43 | 2.43 | -0.1 (-3.95%) | 82,300 |
17 Feb 2022 | USD | 2.72 | 2.75 | 2.5 | 2.53 | 2.53 | -0.18 (-6.64%) | 60,400 |
16 Feb 2022 | USD | 2.84 | 2.93 | 2.66 | 2.71 | 2.71 | -0.12 (-4.24%) | 151,900 |
15 Feb 2022 | USD | 2.9 | 3.017 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 117,000 |
14 Feb 2022 | USD | 3.05 | 3.05 | 2.855 | 2.89 | 2.89 | -0.14 (-4.62%) | 57,900 |
11 Feb 2022 | USD | 3.2 | 3.283 | 2.98 | 3.03 | 3.03 | -0.09 (-2.88%) | 99,000 |
10 Feb 2022 | USD | 3.03 | 3.253 | 2.91 | 3.12 | 3.12 | +0.13 (+4.35%) | 156,000 |