Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | USD | 3.1 | 3.27 | 3 | 3.25 | 3.25 | +0.16 (+5.18%) | 3,972,700 |
24 Feb 2022 | USD | 2.85 | 3.11 | 2.78 | 3.09 | 3.09 | +0.14 (+4.75%) | 3,979,100 |
23 Feb 2022 | USD | 2.99 | 3.09 | 2.91 | 2.95 | 2.95 | -0.06 (-1.99%) | 2,810,000 |
22 Feb 2022 | USD | 3.02 | 3.1 | 2.96 | 3.01 | 3.01 | -0.07 (-2.27%) | 3,450,600 |
18 Feb 2022 | USD | 3.08 | 3.11 | 2.97 | 3.08 | 3.08 | -0.02 (-0.65%) | 3,130,900 |
17 Feb 2022 | USD | 3.22 | 3.29 | 3.07 | 3.1 | 3.1 | -0.14 (-4.32%) | 2,444,000 |
16 Feb 2022 | USD | 3.33 | 3.37 | 3.21 | 3.24 | 3.24 | -0.07 (-2.11%) | 2,777,200 |
15 Feb 2022 | USD | 3.15 | 3.33 | 3.15 | 3.31 | 3.31 | +0.21 (+6.77%) | 2,686,700 |
14 Feb 2022 | USD | 3.18 | 3.26 | 3.09 | 3.1 | 3.1 | -0.1 (-3.13%) | 3,119,500 |
11 Feb 2022 | USD | 3.25 | 3.39 | 3.17 | 3.2 | 3.2 | -0.15 (-4.48%) | 4,456,600 |
10 Feb 2022 | USD | 3.29 | 3.49 | 3.25 | 3.35 | 3.35 | +0.01 (+0.30%) | 4,379,700 |
9 Feb 2022 | USD | 3.13 | 3.41 | 3.1 | 3.34 | 3.34 | +0.2 (+6.37%) | 4,601,100 |
8 Feb 2022 | USD | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | 0.0 (0.0%) | 2,170,200 |
7 Feb 2022 | USD | 3.1 | 3.24 | 3.06 | 3.14 | 3.14 | +0.06 (+1.95%) | 3,772,800 |
4 Feb 2022 | USD | 3.06 | 3.1 | 2.91 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,788,700 |
3 Feb 2022 | USD | 3.12 | 3.21 | 3.06 | 3.07 | 3.07 | -0.12 (-3.76%) | 3,657,900 |
2 Feb 2022 | USD | 3.2 | 3.22 | 3.03 | 3.19 | 3.19 | -0.02 (-0.62%) | 4,081,100 |
1 Feb 2022 | USD | 3.23 | 3.31 | 3.15 | 3.21 | 3.21 | +0.02 (+0.63%) | 3,204,400 |
31 Jan 2022 | USD | 3.07 | 3.22 | 3.06 | 3.19 | 3.19 | +0.11 (+3.57%) | 3,253,900 |
28 Jan 2022 | USD | 2.96 | 3.09 | 2.89 | 3.08 | 3.08 | +0.06 (+1.99%) | 3,656,600 |
27 Jan 2022 | USD | 3.1 | 3.21 | 2.97 | 3.02 | 3.02 | -0.06 (-1.95%) | 4,408,900 |
26 Jan 2022 | USD | 3.26 | 3.31 | 3.07 | 3.08 | 3.08 | -0.1 (-3.14%) | 3,164,400 |
25 Jan 2022 | USD | 3.15 | 3.25 | 3.02 | 3.18 | 3.18 | -0.04 (-1.24%) | 3,397,200 |
24 Jan 2022 | USD | 3.16 | 3.24 | 2.94 | 3.22 | 3.22 | +0.01 (+0.31%) | 6,571,800 |
21 Jan 2022 | USD | 3.25 | 3.44 | 3.19 | 3.21 | 3.21 | -0.11 (-3.31%) | 5,263,900 |
20 Jan 2022 | USD | 3.35 | 3.57 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 4,501,600 |
19 Jan 2022 | USD | 3.35 | 3.43 | 3.25 | 3.35 | 3.35 | +0.01 (+0.30%) | 4,637,200 |
18 Jan 2022 | USD | 3.31 | 3.43 | 3.18 | 3.34 | 3.34 | +0.07 (+2.14%) | 4,371,600 |
14 Jan 2022 | USD | 3.25 | 3.35 | 3.16 | 3.27 | 3.27 | -0.06 (-1.80%) | 2,980,500 |
13 Jan 2022 | USD | 3.6 | 3.6 | 3.31 | 3.33 | 3.33 | -0.22 (-6.20%) | 4,814,700 |