Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 2.17 | 2.26 | 2.02 | 2.22 | 2.22 | -0.09 (-3.90%) | 316,800 |
24 Mar 2022 | USD | 2.47 | 2.578 | 2.26 | 2.31 | 2.31 | -0.04 (-1.70%) | 2,929,900 |
23 Mar 2022 | USD | 2.08 | 2.38 | 2.02 | 2.35 | 2.35 | +0.46 (+24.34%) | 1,527,100 |
22 Mar 2022 | USD | 1.95 | 1.99 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 429,800 |
21 Mar 2022 | USD | 2.02 | 2.12 | 1.93 | 1.93 | 1.93 | -0.06 (-3.02%) | 98,900 |
18 Mar 2022 | USD | 2.05 | 2.08 | 1.93 | 1.99 | 1.99 | -0.1 (-4.78%) | 112,900 |
17 Mar 2022 | USD | 1.81 | 2.17 | 1.81 | 2.09 | 2.09 | +0.33 (+18.75%) | 202,500 |
16 Mar 2022 | USD | 1.99 | 2.043 | 1.76 | 1.76 | 1.76 | -0.18 (-9.28%) | 70,800 |
15 Mar 2022 | USD | 1.95 | 2.08 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 15,400 |
14 Mar 2022 | USD | 1.99 | 2.14 | 1.86 | 1.95 | 1.95 | -0.14 (-6.70%) | 37,600 |
11 Mar 2022 | USD | 1.86 | 2.16 | 1.76 | 2.09 | 2.09 | +0.16 (+8.29%) | 282,100 |
10 Mar 2022 | USD | 2.01 | 2.063 | 1.92 | 1.93 | 1.93 | -0.12 (-5.85%) | 137,500 |
9 Mar 2022 | USD | 1.942 | 2.124 | 1.942 | 2.05 | 2.05 | +0.1 (+5.13%) | 62,100 |
8 Mar 2022 | USD | 2.12 | 2.12 | 1.8 | 1.95 | 1.95 | -0.15 (-7.14%) | 234,700 |
7 Mar 2022 | USD | 2.19 | 2.25 | 2.05 | 2.1 | 2.1 | -0.14 (-6.25%) | 77,800 |
4 Mar 2022 | USD | 2.32 | 2.32 | 1.955 | 2.24 | 2.24 | -0.09 (-3.86%) | 109,500 |
3 Mar 2022 | USD | 2.38 | 2.38 | 2.205 | 2.33 | 2.33 | -0.1 (-4.12%) | 165,600 |
2 Mar 2022 | USD | 2.66 | 2.685 | 2.15 | 2.43 | 2.43 | -0.23 (-8.65%) | 821,700 |
1 Mar 2022 | USD | 2.92 | 3.01 | 2.61 | 2.66 | 2.66 | -0.31 (-10.44%) | 361,500 |
28 Feb 2022 | USD | 2.95 | 3.354 | 2.8 | 2.97 | 2.97 | -0.04 (-1.33%) | 771,700 |
25 Feb 2022 | USD | 2.87 | 3.2 | 2.85 | 3.01 | 3.01 | +0.15 (+5.24%) | 65,792 |
24 Feb 2022 | USD | 2.81 | 3.04 | 2.651 | 2.86 | 2.86 | -0.13 (-4.35%) | 222,900 |
23 Feb 2022 | USD | 3.035 | 3.035 | 2.85 | 2.99 | 2.99 | +0.01 (+0.34%) | 9,600 |
22 Feb 2022 | USD | 3.01 | 3.05 | 2.879 | 2.98 | 2.98 | -0.09 (-2.93%) | 37,600 |
18 Feb 2022 | USD | 3.17 | 3.26 | 3.05 | 3.07 | 3.07 | -0.17 (-5.25%) | 18,500 |
17 Feb 2022 | USD | 3.32 | 3.35 | 3.09 | 3.24 | 3.24 | -0.05 (-1.52%) | 30,200 |
16 Feb 2022 | USD | 3.03 | 3.44 | 3.03 | 3.29 | 3.29 | +0.26 (+8.58%) | 151,700 |
15 Feb 2022 | USD | 3.1 | 3.1 | 2.916 | 3.03 | 3.03 | +0.23 (+8.21%) | 99,400 |
14 Feb 2022 | USD | 2.95 | 2.99 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 218,800 |
11 Feb 2022 | USD | 3.59 | 3.71 | 2.8 | 2.9 | 2.9 | -0.57 (-16.43%) | 568,200 |