Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 2.41 | 2.41 | 2.19 | 2.37 | 2.37 | -0.04 (-1.66%) | 1,194,100 |
24 Mar 2022 | USD | 1.93 | 2.44 | 1.93 | 2.41 | 2.41 | +0.48 (+24.87%) | 2,915,200 |
23 Mar 2022 | USD | 1.91 | 1.96 | 1.84 | 1.93 | 1.93 | +0.01 (+0.52%) | 761,600 |
22 Mar 2022 | USD | 1.8 | 1.95 | 1.76 | 1.92 | 1.92 | +0.22 (+12.94%) | 2,240,500 |
21 Mar 2022 | USD | 1.76 | 1.81 | 1.65 | 1.7 | 1.7 | -0.09 (-5.03%) | 1,592,100 |
18 Mar 2022 | USD | 1.9 | 1.9 | 1.77 | 1.79 | 1.79 | -0.11 (-5.79%) | 1,425,300 |
17 Mar 2022 | USD | 1.59 | 1.93 | 1.59 | 1.9 | 1.9 | +0.21 (+12.43%) | 2,915,900 |
16 Mar 2022 | USD | 1.7 | 1.81 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,094,700 |
15 Mar 2022 | USD | 2.36 | 2.37 | 1.57 | 1.7 | 1.7 | -1.29 (-43.14%) | 7,195,700 |
14 Mar 2022 | USD | 3.09 | 3.49 | 2.98 | 2.99 | 2.99 | -0.1 (-3.24%) | 981,600 |
11 Mar 2022 | USD | 3.47 | 3.53 | 3.08 | 3.09 | 3.09 | -0.38 (-10.95%) | 515,900 |
10 Mar 2022 | USD | 3.39 | 3.55 | 3.38 | 3.47 | 3.47 | +0.02 (+0.58%) | 591,300 |
9 Mar 2022 | USD | 3.21 | 3.61 | 3.21 | 3.45 | 3.45 | +0.26 (+8.15%) | 470,400 |
8 Mar 2022 | USD | 3.02 | 3.37 | 2.98 | 3.19 | 3.19 | +0.15 (+4.93%) | 452,100 |
7 Mar 2022 | USD | 3.06 | 3.38 | 3.02 | 3.04 | 3.04 | +0.03 (+1.00%) | 797,100 |
4 Mar 2022 | USD | 3.13 | 3.18 | 2.95 | 3.01 | 3.01 | -0.13 (-4.14%) | 252,500 |
3 Mar 2022 | USD | 3.33 | 3.35 | 3 | 3.14 | 3.14 | -0.21 (-6.27%) | 555,800 |
2 Mar 2022 | USD | 3.49 | 3.54 | 3.32 | 3.35 | 3.35 | -0.14 (-4.01%) | 493,700 |
1 Mar 2022 | USD | 3.52 | 3.612 | 3.39 | 3.49 | 3.49 | -0.03 (-0.85%) | 371,500 |
28 Feb 2022 | USD | 3.45 | 3.65 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 413,000 |
25 Feb 2022 | USD | 3.58 | 3.62 | 3.43 | 3.44 | 3.44 | -0.16 (-4.44%) | 352,700 |
24 Feb 2022 | USD | 3.1 | 3.66 | 3.1 | 3.6 | 3.6 | +0.36 (+11.11%) | 476,900 |
23 Feb 2022 | USD | 3.33 | 3.405 | 3.21 | 3.24 | 3.24 | -0.07 (-2.11%) | 565,700 |
22 Feb 2022 | USD | 3.23 | 3.43 | 3.17 | 3.31 | 3.31 | +0.05 (+1.53%) | 335,800 |
18 Feb 2022 | USD | 3.37 | 3.43 | 3.25 | 3.26 | 3.26 | -0.14 (-4.12%) | 477,700 |
17 Feb 2022 | USD | 3.44 | 3.49 | 3.37 | 3.4 | 3.4 | -0.07 (-2.02%) | 328,700 |
16 Feb 2022 | USD | 3.85 | 3.85 | 3.43 | 3.47 | 3.47 | -0.38 (-9.87%) | 649,900 |
15 Feb 2022 | USD | 3.75 | 3.88 | 3.71 | 3.85 | 3.85 | +0.13 (+3.49%) | 344,600 |
14 Feb 2022 | USD | 3.63 | 3.84 | 3.61 | 3.72 | 3.72 | +0.12 (+3.33%) | 313,600 |
11 Feb 2022 | USD | 3.77 | 3.9 | 3.58 | 3.6 | 3.6 | -0.16 (-4.26%) | 266,800 |