Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.51 | 2.67 | 2.45 | 2.45 | 29.4 | -0.06 (-2.39%) | 204,700 |
31 Mar 2022 | USD | 2.4 | 2.66 | 2.381 | 2.51 | 30.12 | +0.05 (+2.03%) | 397,300 |
30 Mar 2022 | USD | 2.28 | 2.81 | 2.23 | 2.46 | 29.52 | -0.19 (-7.17%) | 1,122,600 |
29 Mar 2022 | USD | 2.67 | 3.01 | 2.58 | 2.65 | 31.8 | -0.01 (-0.38%) | 903,900 |
28 Mar 2022 | USD | 2.67 | 2.74 | 2.513 | 2.66 | 31.92 | -0.02 (-0.75%) | 511,200 |
25 Mar 2022 | USD | 2.91 | 3 | 2.51 | 2.68 | 32.16 | -0.1 (-3.60%) | 973,200 |
24 Mar 2022 | USD | 2.54 | 2.93 | 2.47 | 2.78 | 33.36 | +0.3 (+12.10%) | 1,921,000 |
23 Mar 2022 | USD | 2.34 | 2.55 | 2.29 | 2.48 | 29.76 | +0.06 (+2.48%) | 362,200 |
22 Mar 2022 | USD | 2.4 | 2.58 | 2.33 | 2.42 | 29.04 | -0.06 (-2.42%) | 575,000 |
21 Mar 2022 | USD | 2.25 | 2.7 | 2.18 | 2.48 | 29.76 | +0.14 (+5.98%) | 1,325,600 |
18 Mar 2022 | USD | 2.2 | 2.41 | 2.08 | 2.34 | 28.08 | +0.14 (+6.36%) | 597,900 |
17 Mar 2022 | USD | 1.99 | 2.25 | 1.99 | 2.2 | 26.4 | +0.13 (+6.28%) | 600,300 |
16 Mar 2022 | USD | 2.23 | 2.23 | 1.98 | 2.07 | 24.84 | -0.22 (-9.61%) | 707,300 |
15 Mar 2022 | USD | 2.14 | 2.29 | 1.9 | 2.29 | 27.48 | +0.15 (+7.01%) | 1,343,800 |
14 Mar 2022 | USD | 1.81 | 2.47 | 1.75 | 2.14 | 25.68 | +0.33 (+18.23%) | 7,831,100 |
11 Mar 2022 | USD | 2.03 | 2.128 | 1.7 | 1.81 | 21.72 | -0.39 (-17.73%) | 1,243,100 |
10 Mar 2022 | USD | 1.99 | 2.89 | 1.91 | 2.2 | 26.4 | +0.15 (+7.32%) | 13,004,300 |
9 Mar 2022 | USD | 1.95 | 2.14 | 1.87 | 2.05 | 24.6 | +0.13 (+6.77%) | 219,500 |
8 Mar 2022 | USD | 1.87 | 1.95 | 1.77 | 1.92 | 23.04 | +0.01 (+0.52%) | 228,500 |
7 Mar 2022 | USD | 1.7 | 2.15 | 1.6 | 1.91 | 22.92 | +0.24 (+14.37%) | 632,500 |
4 Mar 2022 | USD | 1.72 | 1.734 | 1.63 | 1.67 | 20.04 | -0.09 (-5.11%) | 158,100 |
3 Mar 2022 | USD | 1.89 | 1.894 | 1.75 | 1.76 | 21.12 | -0.13 (-6.88%) | 237,700 |
2 Mar 2022 | USD | 1.84 | 1.93 | 1.81 | 1.89 | 22.68 | 0.0 (0.0%) | 85,100 |
1 Mar 2022 | USD | 1.85 | 2 | 1.85 | 1.89 | 22.68 | +0.01 (+0.53%) | 121,900 |
28 Feb 2022 | USD | 1.81 | 1.897 | 1.81 | 1.88 | 22.56 | -0.04 (-2.08%) | 78,100 |
25 Feb 2022 | USD | 1.96 | 1.99 | 1.82 | 1.92 | 23.04 | +0.02 (+1.05%) | 184,800 |
24 Feb 2022 | USD | 1.68 | 1.93 | 1.64 | 1.9 | 22.8 | +0.24 (+14.46%) | 316,800 |
23 Feb 2022 | USD | 1.97 | 1.99 | 1.65 | 1.66 | 19.92 | -0.31 (-15.74%) | 342,700 |
22 Feb 2022 | USD | 1.97 | 2.06 | 1.95 | 1.97 | 23.64 | -0.03 (-1.50%) | 172,600 |
18 Feb 2022 | USD | 2.1 | 2.15 | 1.95 | 2 | 24 | -0.1 (-4.76%) | 372,300 |