Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.57 | 1.75 | 1.34 | 1.34 | 1.34 | -0.26 (-16.25%) | 1,027,200 |
17 Mar 2022 | USD | 1.55 | 1.6 | 1.47 | 1.6 | 1.6 | +0.06 (+3.90%) | 298,300 |
16 Mar 2022 | USD | 1.48 | 1.57 | 1.44 | 1.54 | 1.54 | +0.01 (+0.65%) | 193,900 |
15 Mar 2022 | USD | 1.4 | 1.53 | 1.4 | 1.53 | 1.53 | +0.1 (+6.99%) | 236,000 |
14 Mar 2022 | USD | 1.57 | 1.62 | 1.41 | 1.43 | 1.43 | -0.16 (-10.06%) | 366,100 |
11 Mar 2022 | USD | 1.71 | 1.77 | 1.55 | 1.59 | 1.59 | -0.13 (-7.56%) | 316,200 |
10 Mar 2022 | USD | 1.7 | 1.82 | 1.66 | 1.72 | 1.72 | -0.03 (-1.71%) | 369,200 |
9 Mar 2022 | USD | 1.7 | 1.87 | 1.64 | 1.75 | 1.75 | +0.09 (+5.42%) | 970,800 |
8 Mar 2022 | USD | 1.67 | 1.73 | 1.58 | 1.66 | 1.66 | -0.07 (-4.05%) | 282,500 |
7 Mar 2022 | USD | 1.7 | 1.81 | 1.56 | 1.73 | 1.73 | -0.01 (-0.57%) | 572,500 |
4 Mar 2022 | USD | 1.83 | 1.84 | 1.7 | 1.74 | 1.74 | -0.07 (-3.87%) | 266,000 |
3 Mar 2022 | USD | 1.94 | 2.007 | 1.77 | 1.81 | 1.81 | -0.16 (-8.12%) | 289,700 |
2 Mar 2022 | USD | 1.9 | 2.05 | 1.85 | 1.97 | 1.97 | -0.01 (-0.51%) | 352,600 |
1 Mar 2022 | USD | 2.06 | 2.063 | 1.81 | 1.98 | 1.98 | -0.1 (-4.81%) | 477,500 |
28 Feb 2022 | USD | 2.27 | 2.279 | 2 | 2.08 | 2.08 | -0.22 (-9.57%) | 739,600 |
25 Feb 2022 | USD | 2.43 | 2.74 | 2.22 | 2.3 | 2.3 | -0.17 (-6.88%) | 988,000 |
24 Feb 2022 | USD | 2.22 | 2.57 | 1.91 | 2.47 | 2.47 | -0.27 (-9.85%) | 831,000 |
23 Feb 2022 | USD | 2.95 | 3.19 | 2.62 | 2.74 | 2.74 | -0.31 (-10.16%) | 799,600 |
22 Feb 2022 | USD | 2.89 | 3.279 | 2.62 | 3.05 | 3.05 | -0.03 (-0.97%) | 1,545,200 |
18 Feb 2022 | USD | 4.206 | 8.359 | 2.95 | 3.08 | 3.08 | -0.72 (-18.95%) | 16,037,000 |
17 Feb 2022 | USD | 3.45 | 4.93 | 3.3 | 3.8 | 3.8 | +0.55 (+16.92%) | 1,257,500 |
16 Feb 2022 | USD | 3.07 | 3.505 | 2.66 | 3.25 | 3.25 | +0.06 (+1.88%) | 292,800 |
15 Feb 2022 | USD | 3.06 | 3.27 | 2.524 | 3.19 | 3.19 | +0.18 (+5.98%) | 852,100 |
14 Feb 2022 | USD | 3.49 | 3.82 | 2.68 | 3.01 | 3.01 | -0.71 (-19.09%) | 434,000 |
11 Feb 2022 | USD | 4.43 | 4.43 | 3.39 | 3.72 | 3.72 | -0.82 (-18.06%) | 245,300 |
10 Feb 2022 | USD | 4.95 | 5.162 | 4.54 | 4.54 | 4.54 | -0.53 (-10.45%) | 185,000 |
9 Feb 2022 | USD | 6.1 | 6.1 | 4.93 | 5.07 | 5.07 | -1.13 (-18.23%) | 285,800 |
8 Feb 2022 | USD | 6.87 | 6.87 | 5.868 | 6.2 | 6.2 | -0.54 (-8.01%) | 69,700 |
7 Feb 2022 | USD | 7.56 | 7.63 | 6.5 | 6.74 | 6.74 | -0.89 (-11.66%) | 39,900 |
4 Feb 2022 | USD | 7.82 | 8.18 | 7.27 | 7.63 | 7.63 | -0.19 (-2.43%) | 39,800 |