Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2022 | USD | 1.99 | 2.3 | 1.9 | 2.01 | 2.01 | -0.45 (-18.29%) | 140,050,800 |
14 Apr 2022 | USD | 2.53 | 2.56 | 2.43 | 2.46 | 2.46 | -0.08 (-3.15%) | 13,499,300 |
13 Apr 2022 | USD | 2.48 | 2.56 | 2.43 | 2.54 | 2.54 | +0.08 (+3.25%) | 13,639,700 |
12 Apr 2022 | USD | 2.64 | 2.65 | 2.43 | 2.46 | 2.46 | -0.09 (-3.53%) | 17,798,500 |
11 Apr 2022 | USD | 2.51 | 2.59 | 2.4 | 2.55 | 2.55 | +0.03 (+1.19%) | 22,069,800 |
8 Apr 2022 | USD | 2.51 | 2.65 | 2.48 | 2.52 | 2.52 | -0.06 (-2.33%) | 19,396,600 |
7 Apr 2022 | USD | 2.58 | 2.62 | 2.35 | 2.58 | 2.58 | -0.02 (-0.77%) | 42,392,400 |
6 Apr 2022 | USD | 2.7 | 2.7 | 2.54 | 2.6 | 2.6 | -0.05 (-1.89%) | 33,059,300 |
5 Apr 2022 | USD | 2.95 | 2.95 | 2.65 | 2.65 | 2.65 | -0.35 (-11.67%) | 57,590,800 |
4 Apr 2022 | USD | 3.02 | 3.06 | 2.83 | 3 | 3 | +0.18 (+6.38%) | 82,737,700 |
1 Apr 2022 | USD | 2.94 | 3.2 | 2.7 | 2.82 | 2.82 | +0.32 (+12.80%) | 154,531,300 |
31 Mar 2022 | USD | 2.88 | 2.88 | 2.5 | 2.5 | 2.5 | -0.44 (-14.97%) | 61,526,800 |
30 Mar 2022 | USD | 3.06 | 3.24 | 2.93 | 2.94 | 2.94 | -0.12 (-3.92%) | 48,422,700 |
29 Mar 2022 | USD | 3.2 | 3.2 | 3 | 3.06 | 3.06 | +0.04 (+1.32%) | 34,300,000 |
28 Mar 2022 | USD | 3.37 | 3.41 | 2.96 | 3.02 | 3.02 | -0.25 (-7.65%) | 43,061,100 |
25 Mar 2022 | USD | 3.46 | 3.5 | 3.115 | 3.27 | 3.27 | -0.53 (-13.95%) | 68,925,500 |
24 Mar 2022 | USD | 3.74 | 3.97 | 3.68 | 3.8 | 3.8 | -0.01 (-0.26%) | 31,913,600 |
23 Mar 2022 | USD | 4.01 | 4.25 | 3.68 | 3.81 | 3.81 | -0.19 (-4.75%) | 85,008,800 |
22 Mar 2022 | USD | 4.36 | 4.45 | 3.91 | 4 | 4 | -0.16 (-3.85%) | 92,007,900 |
21 Mar 2022 | USD | 3.85 | 4.67 | 3.72 | 4.16 | 4.16 | +0.07 (+1.71%) | 160,102,200 |
18 Mar 2022 | USD | 2.59 | 4.21 | 2.56 | 4.09 | 4.09 | +1.53 (+59.77%) | 410,573,500 |
17 Mar 2022 | USD | 2.45 | 2.65 | 2.345 | 2.56 | 2.56 | +0.01 (+0.39%) | 91,304,900 |
16 Mar 2022 | USD | 2.56 | 2.72 | 2.48 | 2.55 | 2.55 | +0.75 (+41.67%) | 233,382,300 |
15 Mar 2022 | USD | 1.77 | 1.96 | 1.75 | 1.8 | 1.8 | +0.04 (+2.27%) | 92,216,500 |
14 Mar 2022 | USD | 1.9 | 2.04 | 1.75 | 1.76 | 1.76 | -0.13 (-6.88%) | 87,259,600 |
11 Mar 2022 | USD | 2.88 | 2.88 | 1.71 | 1.89 | 1.89 | -1.49 (-44.08%) | 239,060,000 |
10 Mar 2022 | USD | 3.55 | 3.67 | 3.35 | 3.38 | 3.38 | -0.4 (-10.58%) | 22,914,000 |
9 Mar 2022 | USD | 3.57 | 3.83 | 3.41 | 3.78 | 3.78 | +0.23 (+6.48%) | 31,586,600 |
8 Mar 2022 | USD | 3.925 | 3.925 | 3.54 | 3.55 | 3.55 | -0.45 (-11.25%) | 27,864,100 |
7 Mar 2022 | USD | 3.91 | 4.1 | 3.87 | 4 | 4 | -0.02 (-0.50%) | 23,473,800 |