Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 2.33 | 2.57 | 2.328 | 2.45 | 61.25 | +0.13 (+5.60%) | 3,690,100 |
21 Mar 2022 | USD | 2.19 | 2.35 | 2.15 | 2.32 | 58 | +0.17 (+7.91%) | 4,531,000 |
18 Mar 2022 | USD | 2.04 | 2.16 | 2 | 2.15 | 53.75 | +0.05 (+2.38%) | 2,725,200 |
17 Mar 2022 | USD | 2.07 | 2.14 | 1.92 | 2.1 | 52.5 | +0.04 (+1.94%) | 3,833,200 |
16 Mar 2022 | USD | 2.07 | 2.13 | 1.91 | 2.06 | 51.5 | +0.02 (+0.98%) | 3,905,300 |
15 Mar 2022 | USD | 2.15 | 2.16 | 2.025 | 2.04 | 51 | -0.24 (-10.53%) | 3,508,000 |
14 Mar 2022 | USD | 2.46 | 2.5 | 2.22 | 2.28 | 57 | -0.18 (-7.32%) | 2,081,700 |
11 Mar 2022 | USD | 2.6 | 2.661 | 2.395 | 2.46 | 61.5 | -0.15 (-5.75%) | 2,475,000 |
10 Mar 2022 | USD | 2.54 | 2.62 | 2.47 | 2.61 | 65.25 | +0.02 (+0.77%) | 692,400 |
9 Mar 2022 | USD | 2.63 | 2.665 | 2.55 | 2.59 | 64.75 | +0.01 (+0.39%) | 1,500,100 |
8 Mar 2022 | USD | 2.51 | 2.63 | 2.43 | 2.58 | 64.5 | +0.06 (+2.38%) | 1,319,900 |
7 Mar 2022 | USD | 2.48 | 2.675 | 2.47 | 2.52 | 63 | +0.09 (+3.70%) | 1,972,400 |
4 Mar 2022 | USD | 2.63 | 2.66 | 2.42 | 2.43 | 60.75 | -0.18 (-6.90%) | 961,800 |
3 Mar 2022 | USD | 2.64 | 2.74 | 2.6 | 2.61 | 65.25 | +0.03 (+1.16%) | 715,900 |
2 Mar 2022 | USD | 2.56 | 2.68 | 2.545 | 2.58 | 64.5 | +0.01 (+0.39%) | 578,100 |
1 Mar 2022 | USD | 2.66 | 2.75 | 2.56 | 2.57 | 64.25 | -0.09 (-3.38%) | 1,214,300 |
28 Feb 2022 | USD | 2.45 | 2.67 | 2.44 | 2.66 | 66.5 | +0.19 (+7.69%) | 1,824,700 |
25 Feb 2022 | USD | 2.64 | 2.7 | 2.46 | 2.47 | 61.75 | -0.03 (-1.20%) | 1,282,600 |
24 Feb 2022 | USD | 2.24 | 2.5 | 2.12 | 2.5 | 62.5 | +0.18 (+7.76%) | 2,543,800 |
23 Feb 2022 | USD | 2.39 | 2.468 | 2.26 | 2.32 | 58 | -0.08 (-3.33%) | 1,754,800 |
22 Feb 2022 | USD | 2.3 | 2.53 | 2.21 | 2.4 | 60 | +0.04 (+1.69%) | 3,921,900 |
18 Feb 2022 | USD | 2.64 | 2.65 | 2.2 | 2.36 | 59 | -1.01 (-29.97%) | 8,651,100 |
17 Feb 2022 | USD | 3.32 | 3.43 | 3.31 | 3.37 | 84.25 | -0.01 (-0.30%) | 1,100,700 |
16 Feb 2022 | USD | 3.47 | 3.5 | 3.37 | 3.38 | 84.5 | -0.09 (-2.59%) | 657,200 |
15 Feb 2022 | USD | 3.39 | 3.495 | 3.32 | 3.47 | 86.75 | +0.15 (+4.52%) | 939,200 |
14 Feb 2022 | USD | 3.35 | 3.43 | 3.295 | 3.32 | 83 | -0.06 (-1.78%) | 681,700 |
11 Feb 2022 | USD | 3.54 | 3.555 | 3.285 | 3.38 | 84.5 | -0.13 (-3.70%) | 1,205,600 |
10 Feb 2022 | USD | 3.65 | 3.8 | 3.48 | 3.51 | 87.75 | -0.24 (-6.40%) | 1,472,400 |
9 Feb 2022 | USD | 3.58 | 3.82 | 3.57 | 3.75 | 93.75 | +0.19 (+5.34%) | 1,037,600 |
8 Feb 2022 | USD | 3.59 | 3.6 | 3.41 | 3.56 | 89 | -0.04 (-1.11%) | 752,400 |