Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2022 | USD | 3.06 | 3.115 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 106,000 |
11 Mar 2022 | USD | 3.07 | 3.1 | 2.99 | 3.08 | 3.08 | +0.03 (+0.98%) | 97,000 |
10 Mar 2022 | USD | 3.05 | 3.089 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 49,900 |
9 Mar 2022 | USD | 3 | 3.12 | 2.98 | 3.09 | 3.09 | +0.15 (+5.10%) | 70,700 |
8 Mar 2022 | USD | 2.99 | 3.06 | 2.94 | 2.94 | 2.94 | -0.05 (-1.67%) | 237,500 |
7 Mar 2022 | USD | 3.24 | 3.24 | 2.97 | 2.99 | 2.99 | -0.21 (-6.56%) | 194,800 |
4 Mar 2022 | USD | 3.18 | 3.21 | 3.12 | 3.2 | 3.2 | -0.03 (-0.93%) | 135,800 |
3 Mar 2022 | USD | 3.29 | 3.319 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 124,700 |
2 Mar 2022 | USD | 3.35 | 3.39 | 3.24 | 3.3 | 3.3 | 0.0 (0.0%) | 131,200 |
1 Mar 2022 | USD | 3.27 | 3.42 | 3.2 | 3.3 | 3.3 | +0.01 (+0.30%) | 220,300 |
28 Feb 2022 | USD | 3.25 | 3.321 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 173,400 |
25 Feb 2022 | USD | 3.21 | 3.32 | 3.13 | 3.3 | 3.3 | +0.11 (+3.45%) | 193,200 |
24 Feb 2022 | USD | 3 | 3.22 | 2.93 | 3.19 | 3.19 | +0.11 (+3.57%) | 282,600 |
23 Feb 2022 | USD | 3.18 | 3.23 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 146,200 |
22 Feb 2022 | USD | 3.26 | 3.3 | 3.09 | 3.14 | 3.14 | -0.14 (-4.27%) | 351,300 |
18 Feb 2022 | USD | 3.24 | 3.3 | 3.185 | 3.28 | 3.28 | +0.02 (+0.61%) | 190,400 |
17 Feb 2022 | USD | 3.39 | 3.43 | 3.25 | 3.26 | 3.26 | -0.18 (-5.23%) | 203,600 |
16 Feb 2022 | USD | 3.85 | 3.85 | 3.31 | 3.44 | 3.44 | -0.47 (-12.02%) | 392,800 |
15 Feb 2022 | USD | 3.82 | 3.95 | 3.76 | 3.91 | 3.91 | +0.1 (+2.62%) | 137,100 |
14 Feb 2022 | USD | 3.8 | 3.85 | 3.726 | 3.81 | 3.81 | +0.01 (+0.26%) | 85,900 |
11 Feb 2022 | USD | 3.79 | 3.89 | 3.77 | 3.8 | 3.8 | -0.09 (-2.31%) | 206,300 |
10 Feb 2022 | USD | 3.83 | 3.9 | 3.72 | 3.89 | 3.89 | +0.05 (+1.30%) | 201,500 |
9 Feb 2022 | USD | 3.76 | 3.85 | 3.66 | 3.84 | 3.84 | +0.16 (+4.35%) | 245,800 |
8 Feb 2022 | USD | 3.5 | 3.77 | 3.5 | 3.68 | 3.68 | +0.21 (+6.05%) | 380,900 |
7 Feb 2022 | USD | 3.29 | 3.51 | 3.265 | 3.47 | 3.47 | +0.4 (+13.03%) | 1,114,800 |
4 Feb 2022 | USD | 3.01 | 3.09 | 2.96 | 3.07 | 3.07 | +0.03 (+0.99%) | 482,300 |
3 Feb 2022 | USD | 2.95 | 3.04 | 2.9 | 3.04 | 3.04 | +0.08 (+2.70%) | 114,500 |
2 Feb 2022 | USD | 2.98 | 2.99 | 2.89 | 2.96 | 2.96 | -0.03 (-1.00%) | 59,100 |
1 Feb 2022 | USD | 2.99 | 3.04 | 2.94 | 2.99 | 2.99 | +0.05 (+1.70%) | 82,100 |
31 Jan 2022 | USD | 2.85 | 3 | 2.85 | 2.94 | 2.94 | +0.03 (+1.03%) | 401,800 |