Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 2.43 | 2.49 | 2.27 | 2.34 | 2.34 | -0.02 (-0.85%) | 300,800 |
25 Mar 2022 | USD | 2.41 | 2.41 | 2.33 | 2.36 | 2.36 | -0.05 (-2.07%) | 257,100 |
24 Mar 2022 | USD | 2.55 | 2.61 | 2.4 | 2.41 | 2.41 | -0.06 (-2.43%) | 391,800 |
23 Mar 2022 | USD | 2.38 | 2.57 | 2.358 | 2.47 | 2.47 | +0.11 (+4.66%) | 435,600 |
22 Mar 2022 | USD | 2.33 | 2.388 | 2.23 | 2.36 | 2.36 | +0.01 (+0.43%) | 838,900 |
21 Mar 2022 | USD | 2.62 | 2.712 | 2.33 | 2.35 | 2.35 | -0.27 (-10.31%) | 1,409,200 |
18 Mar 2022 | USD | 2.71 | 2.85 | 2.49 | 2.62 | 2.62 | -0.14 (-5.07%) | 1,575,500 |
17 Mar 2022 | USD | 2.44 | 2.8 | 2.37 | 2.76 | 2.76 | +0.27 (+10.84%) | 1,081,900 |
16 Mar 2022 | USD | 2.56 | 2.57 | 2.33 | 2.49 | 2.49 | 0.0 (0.0%) | 1,920,900 |
15 Mar 2022 | USD | 2.05 | 2.59 | 2.04 | 2.49 | 2.49 | +0.41 (+19.71%) | 6,388,000 |
14 Mar 2022 | USD | 1.72 | 2.12 | 1.69 | 2.08 | 2.08 | +0.155 (+8.05%) | 3,999,700 |
11 Mar 2022 | USD | 1.85 | 2.14 | 1.71 | 1.925 | 1.925 | +0.575 (+42.59%) | 25,521,100 |
10 Mar 2022 | USD | 1.44 | 1.459 | 1.33 | 1.35 | 1.35 | -0.14 (-9.40%) | 1,535,300 |
9 Mar 2022 | USD | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 440,500 |
8 Mar 2022 | USD | 1.35 | 1.46 | 1.31 | 1.43 | 1.43 | +0.07 (+5.15%) | 421,800 |
7 Mar 2022 | USD | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 474,600 |
4 Mar 2022 | USD | 1.44 | 1.441 | 1.34 | 1.39 | 1.39 | -0.05 (-3.47%) | 2,129,000 |
3 Mar 2022 | USD | 1.51 | 1.55 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 222,300 |
2 Mar 2022 | USD | 1.5 | 1.51 | 1.43 | 1.49 | 1.49 | 0.0 (0.0%) | 174,900 |
1 Mar 2022 | USD | 1.6 | 1.64 | 1.485 | 1.49 | 1.49 | -0.105 (-6.58%) | 233,400 |
28 Feb 2022 | USD | 1.57 | 1.64 | 1.53 | 1.595 | 1.595 | +0.005 (+0.31%) | 246,900 |
25 Feb 2022 | USD | 1.5 | 1.647 | 1.5 | 1.59 | 1.59 | +0.13 (+8.90%) | 398,600 |
24 Feb 2022 | USD | 1.4 | 1.47 | 1.33 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,022,800 |
23 Feb 2022 | USD | 1.5 | 1.51 | 1.41 | 1.48 | 1.48 | -0.03 (-1.99%) | 268,000 |
22 Feb 2022 | USD | 1.57 | 1.57 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 215,300 |
18 Feb 2022 | USD | 1.57 | 1.58 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 173,900 |
17 Feb 2022 | USD | 1.66 | 1.66 | 1.565 | 1.57 | 1.57 | -0.09 (-5.42%) | 334,800 |
16 Feb 2022 | USD | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 789,000 |
15 Feb 2022 | USD | 1.7 | 1.74 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 240,800 |
14 Feb 2022 | USD | 1.73 | 1.74 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 247,500 |