Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,392,700 |
31 Mar 2022 | USD | 3.21 | 3.26 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,207,500 |
30 Mar 2022 | USD | 3.14 | 3.23 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,305,200 |
29 Mar 2022 | USD | 3.03 | 3.18 | 3.02 | 3.17 | 3.17 | +0.19 (+6.38%) | 2,387,300 |
28 Mar 2022 | USD | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 945,000 |
25 Mar 2022 | USD | 2.92 | 3.07 | 2.92 | 3.02 | 3.02 | +0.09 (+3.07%) | 1,716,300 |
24 Mar 2022 | USD | 2.86 | 2.93 | 2.81 | 2.93 | 2.93 | +0.07 (+2.45%) | 901,000 |
23 Mar 2022 | USD | 2.9 | 2.94 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 992,500 |
22 Mar 2022 | USD | 2.88 | 2.96 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 1,248,200 |
21 Mar 2022 | USD | 2.89 | 2.94 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 1,435,700 |
18 Mar 2022 | USD | 3.09 | 3.09 | 2.89 | 2.92 | 2.92 | -0.17 (-5.50%) | 4,178,300 |
17 Mar 2022 | USD | 3.03 | 3.13 | 3.01 | 3.09 | 3.09 | +0.03 (+0.98%) | 1,442,100 |
16 Mar 2022 | USD | 3.11 | 3.17 | 2.99 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,464,800 |
15 Mar 2022 | USD | 3 | 3.08 | 2.95 | 3.08 | 3.08 | +0.13 (+4.41%) | 1,821,200 |
14 Mar 2022 | USD | 3.01 | 3.03 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 1,513,200 |
11 Mar 2022 | USD | 3.06 | 3.11 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 950,600 |
10 Mar 2022 | USD | 2.97 | 3.06 | 2.95 | 3.04 | 3.04 | -0.01 (-0.33%) | 780,600 |
9 Mar 2022 | USD | 2.96 | 3.12 | 2.96 | 3.05 | 3.05 | +0.15 (+5.17%) | 1,980,800 |
8 Mar 2022 | USD | 2.75 | 3.02 | 2.75 | 2.9 | 2.9 | +0.18 (+6.62%) | 2,245,200 |
7 Mar 2022 | USD | 2.81 | 2.86 | 2.71 | 2.72 | 2.72 | -0.09 (-3.20%) | 1,791,900 |
4 Mar 2022 | USD | 2.81 | 2.83 | 2.74 | 2.81 | 2.81 | -0.04 (-1.40%) | 1,107,100 |
3 Mar 2022 | USD | 2.81 | 2.88 | 2.77 | 2.85 | 2.85 | +0.03 (+1.06%) | 1,366,600 |
2 Mar 2022 | USD | 2.72 | 2.84 | 2.72 | 2.82 | 2.82 | +0.09 (+3.30%) | 1,656,900 |
1 Mar 2022 | USD | 2.9 | 2.93 | 2.7 | 2.73 | 2.73 | -0.15 (-5.21%) | 3,164,500 |
28 Feb 2022 | USD | 2.98 | 3.01 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 2,034,700 |
25 Feb 2022 | USD | 2.98 | 3.09 | 2.93 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,700,100 |
24 Feb 2022 | USD | 2.79 | 2.99 | 2.77 | 2.96 | 2.96 | -0.03 (-1.00%) | 2,291,700 |
23 Feb 2022 | USD | 3.13 | 3.2 | 2.97 | 2.99 | 2.99 | -0.11 (-3.55%) | 1,077,100 |
22 Feb 2022 | USD | 3.09 | 3.17 | 3.05 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,087,800 |
18 Feb 2022 | USD | 3.11 | 3.21 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 1,041,900 |