Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 3.35 | 3.41 | 3.285 | 3.33 | 3.33 | -0.07 (-2.06%) | 276,400 |
9 Mar 2022 | USD | 3.21 | 3.41 | 3.2 | 3.4 | 3.4 | +0.22 (+6.92%) | 338,400 |
8 Mar 2022 | USD | 3.15 | 3.25 | 3.09 | 3.18 | 3.18 | +0.03 (+0.95%) | 206,000 |
7 Mar 2022 | USD | 3.14 | 3.245 | 3.075 | 3.15 | 3.15 | +0.02 (+0.64%) | 339,900 |
4 Mar 2022 | USD | 3.13 | 3.229 | 3.105 | 3.13 | 3.13 | -0.03 (-0.95%) | 232,500 |
3 Mar 2022 | USD | 3.28 | 3.31 | 3.1 | 3.16 | 3.16 | -0.09 (-2.77%) | 223,800 |
2 Mar 2022 | USD | 3.29 | 3.29 | 3.195 | 3.25 | 3.25 | -0.02 (-0.61%) | 206,600 |
1 Mar 2022 | USD | 3.17 | 3.3 | 3.17 | 3.27 | 3.27 | +0.09 (+2.83%) | 235,700 |
28 Feb 2022 | USD | 3.19 | 3.27 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 333,200 |
25 Feb 2022 | USD | 3.24 | 3.255 | 3.14 | 3.23 | 3.23 | +0.01 (+0.31%) | 261,400 |
24 Feb 2022 | USD | 3.07 | 3.26 | 3.01 | 3.22 | 3.22 | +0.02 (+0.63%) | 442,400 |
23 Feb 2022 | USD | 3.49 | 3.49 | 3.165 | 3.2 | 3.2 | -0.27 (-7.78%) | 437,900 |
22 Feb 2022 | USD | 3.35 | 3.54 | 3.27 | 3.47 | 3.47 | +0.09 (+2.66%) | 782,400 |
18 Feb 2022 | USD | 3.17 | 3.38 | 3.14 | 3.38 | 3.38 | +0.18 (+5.63%) | 425,500 |
17 Feb 2022 | USD | 3.17 | 3.24 | 3.11 | 3.2 | 3.2 | -0.03 (-0.93%) | 350,400 |
16 Feb 2022 | USD | 3.16 | 3.24 | 3.12 | 3.23 | 3.23 | +0.03 (+0.94%) | 238,600 |
15 Feb 2022 | USD | 3.09 | 3.22 | 3.09 | 3.2 | 3.2 | +0.15 (+4.92%) | 250,200 |
14 Feb 2022 | USD | 3.18 | 3.18 | 3.04 | 3.05 | 3.05 | -0.11 (-3.48%) | 228,400 |
11 Feb 2022 | USD | 3.143 | 3.23 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 319,500 |
10 Feb 2022 | USD | 3.26 | 3.36 | 3.16 | 3.2 | 3.2 | -0.09 (-2.74%) | 466,100 |
9 Feb 2022 | USD | 3.13 | 3.36 | 3.125 | 3.29 | 3.29 | +0.19 (+6.13%) | 515,300 |
8 Feb 2022 | USD | 3.1 | 3.11 | 2.985 | 3.1 | 3.1 | +0.01 (+0.32%) | 210,500 |
7 Feb 2022 | USD | 2.92 | 3.105 | 2.9 | 3.09 | 3.09 | +0.19 (+6.55%) | 375,000 |
4 Feb 2022 | USD | 2.88 | 2.97 | 2.825 | 2.9 | 2.9 | -0.01 (-0.34%) | 290,700 |
3 Feb 2022 | USD | 2.89 | 2.95 | 2.81 | 2.91 | 2.91 | -0.01 (-0.34%) | 413,300 |
2 Feb 2022 | USD | 3 | 3 | 2.9 | 2.92 | 2.92 | -0.09 (-2.99%) | 420,000 |
1 Feb 2022 | USD | 2.97 | 3.05 | 2.9 | 3.01 | 3.01 | +0.03 (+1.01%) | 429,700 |
31 Jan 2022 | USD | 2.84 | 3.005 | 2.84 | 2.98 | 2.98 | +0.11 (+3.83%) | 820,100 |
28 Jan 2022 | USD | 2.8 | 2.87 | 2.67 | 2.87 | 2.87 | +0.1 (+3.61%) | 453,300 |
27 Jan 2022 | USD | 2.88 | 2.932 | 2.75 | 2.77 | 2.77 | -0.09 (-3.15%) | 438,600 |