Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | USD | 2.9 | 2.962 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 382,300 |
4 Mar 2022 | USD | 3 | 3.069 | 2.9 | 2.9 | 2.9 | -0.13 (-4.29%) | 68,600 |
3 Mar 2022 | USD | 3.33 | 3.33 | 3.02 | 3.03 | 3.03 | -0.33 (-9.82%) | 84,900 |
2 Mar 2022 | USD | 3.2 | 3.36 | 3.02 | 3.36 | 3.36 | +0.14 (+4.35%) | 34,700 |
1 Mar 2022 | USD | 3.27 | 3.27 | 3.01 | 3.22 | 3.22 | -0.05 (-1.53%) | 117,100 |
28 Feb 2022 | USD | 3.99 | 4.5 | 3.17 | 3.27 | 3.27 | -0.43 (-11.62%) | 638,500 |
25 Feb 2022 | USD | 3.01 | 3.93 | 2.92 | 3.7 | 3.7 | +0.69 (+22.92%) | 135,100 |
24 Feb 2022 | USD | 2.9 | 3.05 | 2.9 | 3.01 | 3.01 | +0.11 (+3.79%) | 65,600 |
23 Feb 2022 | USD | 2.93 | 2.99 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 169,000 |
22 Feb 2022 | USD | 2.9 | 2.99 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 68,800 |
18 Feb 2022 | USD | 2.9 | 3.19 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 146,500 |
17 Feb 2022 | USD | 3.39 | 3.39 | 2.905 | 2.92 | 2.92 | -0.42 (-12.57%) | 128,000 |
16 Feb 2022 | USD | 3.23 | 3.35 | 3.11 | 3.34 | 3.34 | +0.05 (+1.52%) | 36,800 |
15 Feb 2022 | USD | 3.51 | 3.55 | 3.06 | 3.29 | 3.29 | -0.18 (-5.19%) | 75,300 |
14 Feb 2022 | USD | 3.46 | 3.56 | 3.28 | 3.47 | 3.47 | +0.01 (+0.29%) | 58,200 |
11 Feb 2022 | USD | 3.33 | 3.557 | 3.18 | 3.46 | 3.46 | +0.09 (+2.67%) | 69,700 |
10 Feb 2022 | USD | 3.32 | 3.58 | 3.24 | 3.37 | 3.37 | +0.05 (+1.51%) | 85,200 |
9 Feb 2022 | USD | 3.42 | 3.52 | 3.27 | 3.32 | 3.32 | -0.1 (-2.92%) | 58,800 |
8 Feb 2022 | USD | 3.21 | 3.46 | 3.15 | 3.42 | 3.42 | +0.16 (+4.91%) | 42,200 |
7 Feb 2022 | USD | 3.54 | 3.54 | 3.18 | 3.26 | 3.26 | -0.21 (-6.05%) | 73,900 |
4 Feb 2022 | USD | 3.02 | 3.56 | 2.94 | 3.47 | 3.47 | +0.47 (+15.67%) | 134,000 |
3 Feb 2022 | USD | 2.9 | 3.02 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 87,500 |
2 Feb 2022 | USD | 3.15 | 3.15 | 2.89 | 2.9 | 2.9 | -0.18 (-5.84%) | 39,600 |
1 Feb 2022 | USD | 3.111 | 3.25 | 3.03 | 3.08 | 3.08 | -0.13 (-4.05%) | 198,300 |
31 Jan 2022 | USD | 3 | 3.24 | 3 | 3.21 | 3.21 | +0.16 (+5.25%) | 124,600 |
28 Jan 2022 | USD | 3.1 | 3.1 | 2.74 | 3.05 | 3.05 | -0.03 (-0.97%) | 122,900 |
27 Jan 2022 | USD | 3.11 | 3.15 | 2.945 | 3.08 | 3.08 | -0.06 (-1.91%) | 41,900 |
26 Jan 2022 | USD | 3.11 | 3.19 | 3.07 | 3.14 | 3.14 | +0.07 (+2.28%) | 33,900 |
25 Jan 2022 | USD | 2.89 | 3.07 | 2.69 | 3.07 | 3.07 | +0.13 (+4.42%) | 192,000 |
24 Jan 2022 | USD | 2.86 | 3.06 | 2.74 | 2.94 | 2.94 | 0.0 (0.0%) | 151,600 |