Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 3.49 | 3.78 | 3.4 | 3.75 | 3.75 | +0.2 (+5.63%) | 154,000 |
15 Mar 2022 | USD | 3.32 | 3.55 | 3.17 | 3.55 | 3.55 | +0.21 (+6.29%) | 156,200 |
14 Mar 2022 | USD | 3.48 | 3.48 | 3.32 | 3.34 | 3.34 | -0.12 (-3.47%) | 106,500 |
11 Mar 2022 | USD | 3.9 | 3.9 | 3.45 | 3.46 | 3.46 | -0.43 (-11.05%) | 115,000 |
10 Mar 2022 | USD | 4.18 | 4.18 | 3.75 | 3.89 | 3.89 | -0.29 (-6.94%) | 156,300 |
9 Mar 2022 | USD | 3.59 | 4.18 | 3.59 | 4.18 | 4.18 | +0.58 (+16.11%) | 230,000 |
8 Mar 2022 | USD | 3.11 | 3.65 | 3.11 | 3.6 | 3.6 | +0.42 (+13.21%) | 243,100 |
7 Mar 2022 | USD | 3.16 | 3.27 | 3 | 3.18 | 3.18 | +0.03 (+0.95%) | 144,500 |
4 Mar 2022 | USD | 3.35 | 3.35 | 3.04 | 3.15 | 3.15 | -0.22 (-6.53%) | 114,500 |
3 Mar 2022 | USD | 3.3 | 3.37 | 3.09 | 3.37 | 3.37 | +0.13 (+4.01%) | 132,400 |
2 Mar 2022 | USD | 3.23 | 3.28 | 3 | 3.24 | 3.24 | -0.12 (-3.57%) | 341,500 |
1 Mar 2022 | USD | 3.23 | 3.36 | 3.01 | 3.36 | 3.36 | +0.19 (+5.99%) | 233,700 |
28 Feb 2022 | USD | 2.86 | 3.19 | 2.82 | 3.17 | 3.17 | +0.21 (+7.09%) | 176,900 |
25 Feb 2022 | USD | 3.01 | 3.04 | 2.83 | 2.96 | 2.96 | +0.02 (+0.68%) | 158,400 |
24 Feb 2022 | USD | 2.72 | 2.95 | 2.7 | 2.94 | 2.94 | +0.08 (+2.80%) | 149,400 |
23 Feb 2022 | USD | 2.9 | 2.99 | 2.8 | 2.86 | 2.86 | -0.03 (-1.04%) | 167,900 |
22 Feb 2022 | USD | 3.03 | 3.06 | 2.84 | 2.89 | 2.89 | -0.12 (-3.99%) | 197,400 |
18 Feb 2022 | USD | 3.16 | 3.2 | 2.93 | 3.01 | 3.01 | -0.21 (-6.52%) | 198,600 |
17 Feb 2022 | USD | 3.3 | 3.42 | 3.15 | 3.22 | 3.22 | -0.1 (-3.01%) | 192,900 |
16 Feb 2022 | USD | 3.68 | 3.75 | 3.21 | 3.32 | 3.32 | -0.23 (-6.48%) | 388,200 |
15 Feb 2022 | USD | 3.13 | 3.6 | 3.12 | 3.55 | 3.55 | +0.38 (+11.99%) | 346,100 |
14 Feb 2022 | USD | 3.07 | 3.25 | 2.92 | 3.17 | 3.17 | +0.03 (+0.96%) | 249,700 |
11 Feb 2022 | USD | 3.43 | 3.43 | 3.09 | 3.14 | 3.14 | -0.3 (-8.72%) | 502,900 |
10 Feb 2022 | USD | 3.42 | 3.65 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 447,900 |
9 Feb 2022 | USD | 3.06 | 3.45 | 2.76 | 3.37 | 3.37 | +0.25 (+8.01%) | 905,200 |
8 Feb 2022 | USD | 3.81 | 3.81 | 3.02 | 3.12 | 3.12 | -76.88 (-96.10%) | 1,041,100 |
8 Feb 2022 |
|
|||||||
7 Feb 2022 | USD | 4.2 | 4.4 | 4 | 4 | 80 | -0.2 (-4.76%) | 383,260 |
4 Feb 2022 | USD | 4 | 4.4 | 3.8 | 4.2 | 84 | +0.2 (+5%) | 547,005 |
3 Feb 2022 | USD | 4.2 | 4.2 | 3.8 | 4 | 80 | -0.2 (-4.76%) | 512,545 |
2 Feb 2022 | USD | 4.6 | 4.6 | 4.2 | 4.2 | 84 | -0.4 (-8.70%) | 304,855 |