Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 2.97 | 3.345 | 2.92 | 3.19 | 3.19 | +0.22 (+7.41%) | 22,302,200 |
21 Mar 2022 | USD | 3.05 | 3.099 | 2.84 | 2.97 | 2.97 | -0.08 (-2.62%) | 12,446,800 |
18 Mar 2022 | USD | 3.04 | 3.16 | 2.92 | 3.05 | 3.05 | +0.08 (+2.69%) | 38,292,700 |
17 Mar 2022 | USD | 2.92 | 3 | 2.8 | 2.97 | 2.97 | -0.02 (-0.67%) | 14,916,700 |
16 Mar 2022 | USD | 2.98 | 3.08 | 2.72 | 2.99 | 2.99 | +0.08 (+2.75%) | 32,704,300 |
15 Mar 2022 | USD | 2.82 | 3.16 | 2.62 | 2.91 | 2.91 | +0.08 (+2.83%) | 19,233,400 |
14 Mar 2022 | USD | 3.05 | 3.09 | 2.79 | 2.83 | 2.83 | -0.22 (-7.21%) | 13,464,600 |
11 Mar 2022 | USD | 3.31 | 3.46 | 3.04 | 3.05 | 3.05 | -0.32 (-9.50%) | 9,616,200 |
10 Mar 2022 | USD | 3.36 | 3.435 | 3.14 | 3.37 | 3.37 | -0.1 (-2.88%) | 9,416,500 |
9 Mar 2022 | USD | 3.62 | 3.63 | 3.32 | 3.47 | 3.47 | -0.01 (-0.29%) | 11,190,700 |
8 Mar 2022 | USD | 3.43 | 3.62 | 3.25 | 3.48 | 3.48 | +0.03 (+0.87%) | 12,666,100 |
7 Mar 2022 | USD | 3.5 | 3.56 | 3.34 | 3.45 | 3.45 | +0.02 (+0.58%) | 17,022,200 |
4 Mar 2022 | USD | 3.81 | 3.855 | 3.39 | 3.43 | 3.43 | -0.43 (-11.14%) | 12,987,400 |
3 Mar 2022 | USD | 4.26 | 4.28 | 3.81 | 3.86 | 3.86 | -0.39 (-9.18%) | 12,763,800 |
2 Mar 2022 | USD | 4.43 | 4.44 | 4.125 | 4.25 | 4.25 | -0.04 (-0.93%) | 5,875,300 |
1 Mar 2022 | USD | 4.53 | 4.72 | 4.23 | 4.29 | 4.29 | -0.21 (-4.67%) | 9,692,400 |
28 Feb 2022 | USD | 4.4 | 4.53 | 4.25 | 4.5 | 4.5 | +0.09 (+2.04%) | 8,637,400 |
25 Feb 2022 | USD | 4.57 | 4.58 | 4.19 | 4.41 | 4.41 | -0.2 (-4.34%) | 8,793,100 |
24 Feb 2022 | USD | 4.05 | 4.64 | 4 | 4.61 | 4.61 | +0.34 (+7.96%) | 12,246,500 |
23 Feb 2022 | USD | 4.41 | 4.46 | 4.14 | 4.27 | 4.27 | +0.05 (+1.18%) | 9,032,500 |
22 Feb 2022 | USD | 4.5 | 4.68 | 4.185 | 4.22 | 4.22 | -0.43 (-9.25%) | 10,334,900 |
18 Feb 2022 | USD | 5.06 | 5.07 | 4.63 | 4.65 | 4.65 | -0.29 (-5.87%) | 7,706,000 |
17 Feb 2022 | USD | 5.33 | 5.345 | 4.89 | 4.94 | 4.94 | -0.5 (-9.19%) | 7,320,700 |
16 Feb 2022 | USD | 5.45 | 5.49 | 5.145 | 5.44 | 5.44 | -0.11 (-1.98%) | 8,740,400 |
15 Feb 2022 | USD | 5.26 | 5.56 | 5.11 | 5.55 | 5.55 | +0.38 (+7.35%) | 7,909,800 |
14 Feb 2022 | USD | 5.32 | 5.48 | 5.08 | 5.17 | 5.17 | -0.27 (-4.96%) | 7,224,800 |
11 Feb 2022 | USD | 5.8 | 6.01 | 5.25 | 5.44 | 5.44 | -0.32 (-5.56%) | 11,038,400 |
10 Feb 2022 | USD | 5.64 | 6.3 | 5.6 | 5.76 | 5.76 | -0.13 (-2.21%) | 13,850,600 |
9 Feb 2022 | USD | 5.5 | 5.97 | 5.385 | 5.89 | 5.89 | +0.49 (+9.07%) | 18,161,600 |
8 Feb 2022 | USD | 5.93 | 6.16 | 5.39 | 5.4 | 5.4 | -0.7 (-11.48%) | 12,571,400 |