Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.29 | 3.29 | 3.19 | 3.26 | 3.26 | -0.04 (-1.21%) | 57,800 |
24 Mar 2022 | USD | 3.39 | 3.4 | 3.17 | 3.3 | 3.3 | -0.08 (-2.37%) | 137,700 |
23 Mar 2022 | USD | 3.32 | 3.6 | 3.22 | 3.38 | 3.38 | +0.05 (+1.50%) | 405,500 |
22 Mar 2022 | USD | 3.54 | 3.59 | 3.3 | 3.33 | 3.33 | -0.27 (-7.50%) | 323,600 |
21 Mar 2022 | USD | 3.2 | 3.64 | 3.12 | 3.6 | 3.6 | +0.32 (+9.76%) | 1,272,100 |
18 Mar 2022 | USD | 3.13 | 3.28 | 3.09 | 3.28 | 3.28 | +0.12 (+3.80%) | 321,800 |
17 Mar 2022 | USD | 3.17 | 3.28 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 164,400 |
16 Mar 2022 | USD | 3.2 | 3.26 | 3.1 | 3.21 | 3.21 | +0.07 (+2.23%) | 128,900 |
15 Mar 2022 | USD | 3.26 | 3.32 | 3.08 | 3.14 | 3.14 | -0.15 (-4.56%) | 225,600 |
14 Mar 2022 | USD | 3.15 | 3.32 | 3.1 | 3.29 | 3.29 | +0.05 (+1.54%) | 176,200 |
11 Mar 2022 | USD | 3.21 | 3.3 | 3.12 | 3.24 | 3.24 | +0.01 (+0.31%) | 146,300 |
10 Mar 2022 | USD | 3.38 | 3.38 | 3.1 | 3.23 | 3.23 | -0.15 (-4.44%) | 155,400 |
9 Mar 2022 | USD | 3.48 | 3.59 | 3.26 | 3.38 | 3.38 | -0.1 (-2.87%) | 323,400 |
8 Mar 2022 | USD | 3.15 | 3.85 | 3.03 | 3.48 | 3.48 | +0.25 (+7.74%) | 1,062,600 |
7 Mar 2022 | USD | 3.32 | 3.35 | 3.08 | 3.23 | 3.23 | -0.1 (-3.00%) | 314,300 |
4 Mar 2022 | USD | 3.26 | 3.4 | 3.11 | 3.33 | 3.33 | +0.03 (+0.91%) | 393,000 |
3 Mar 2022 | USD | 3.39 | 3.47 | 3.22 | 3.3 | 3.3 | -0.1 (-2.94%) | 156,000 |
2 Mar 2022 | USD | 3.43 | 3.61 | 3.28 | 3.4 | 3.4 | -0.04 (-1.16%) | 399,900 |
1 Mar 2022 | USD | 3.45 | 3.53 | 3.22 | 3.44 | 3.44 | -0.07 (-1.99%) | 225,600 |
28 Feb 2022 | USD | 3.33 | 3.54 | 3.16 | 3.51 | 3.51 | +0.21 (+6.36%) | 292,700 |
25 Feb 2022 | USD | 3.6 | 3.68 | 3.02 | 3.3 | 3.3 | -0.18 (-5.17%) | 1,117,000 |
24 Feb 2022 | USD | 2.75 | 3.97 | 2.66 | 3.48 | 3.48 | +0.65 (+22.97%) | 2,078,500 |
23 Feb 2022 | USD | 2.93 | 3.09 | 2.81 | 2.83 | 2.83 | -0.14 (-4.71%) | 71,000 |
22 Feb 2022 | USD | 2.92 | 3 | 2.86 | 2.97 | 2.97 | 0.0 (0.0%) | 78,100 |
18 Feb 2022 | USD | 2.99 | 3.05 | 2.92 | 2.97 | 2.97 | -0.08 (-2.62%) | 99,200 |
17 Feb 2022 | USD | 3.07 | 3.17 | 2.98 | 3.05 | 3.05 | -0.05 (-1.61%) | 98,100 |
16 Feb 2022 | USD | 3.37 | 3.37 | 3.01 | 3.1 | 3.1 | -0.05 (-1.59%) | 108,200 |
15 Feb 2022 | USD | 3.26 | 3.32 | 3.12 | 3.15 | 3.15 | -0.12 (-3.67%) | 81,200 |
14 Feb 2022 | USD | 3.3 | 3.39 | 3.25 | 3.27 | 3.27 | -0.1 (-2.97%) | 37,900 |
11 Feb 2022 | USD | 3.27 | 3.46 | 3.27 | 3.37 | 3.37 | +0.07 (+2.12%) | 33,400 |