Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.8 | 3.08 | 2.8 | 3.01 | 3.01 | +0.17 (+5.99%) | 80,200 |
31 Mar 2022 | USD | 3.09 | 3.2 | 2.74 | 2.84 | 2.84 | -0.31 (-9.84%) | 174,300 |
30 Mar 2022 | USD | 3.23 | 3.28 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 101,000 |
29 Mar 2022 | USD | 3.26 | 3.27 | 3.1 | 3.17 | 3.17 | -0.13 (-3.94%) | 114,300 |
28 Mar 2022 | USD | 3.29 | 3.44 | 3.24 | 3.3 | 3.3 | -0.06 (-1.79%) | 69,800 |
25 Mar 2022 | USD | 3.4 | 3.7 | 3.25 | 3.36 | 3.36 | -0.09 (-2.61%) | 412,700 |
24 Mar 2022 | USD | 3.62 | 3.7 | 3.29 | 3.45 | 3.45 | -0.22 (-5.99%) | 272,200 |
23 Mar 2022 | USD | 3.62 | 3.88 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 538,000 |
22 Mar 2022 | USD | 3.56 | 3.77 | 3.5 | 3.66 | 3.66 | +0.07 (+1.95%) | 221,900 |
21 Mar 2022 | USD | 3.63 | 3.85 | 3.56 | 3.59 | 3.59 | +0.02 (+0.56%) | 353,900 |
18 Mar 2022 | USD | 3.7 | 3.81 | 3.53 | 3.57 | 3.57 | -0.19 (-5.05%) | 239,800 |
17 Mar 2022 | USD | 3.64 | 3.95 | 3.63 | 3.76 | 3.76 | +0.22 (+6.21%) | 700,700 |
16 Mar 2022 | USD | 3.56 | 3.64 | 3.35 | 3.54 | 3.54 | +0.07 (+2.02%) | 280,600 |
15 Mar 2022 | USD | 3.3 | 3.57 | 3.17 | 3.47 | 3.47 | -0.04 (-1.14%) | 505,200 |
14 Mar 2022 | USD | 3.35 | 3.57 | 3.25 | 3.51 | 3.51 | -0.02 (-0.57%) | 443,100 |
11 Mar 2022 | USD | 3.68 | 3.75 | 3.46 | 3.53 | 3.53 | -0.34 (-8.79%) | 533,100 |
10 Mar 2022 | USD | 3.75 | 4.55 | 3.56 | 3.87 | 3.87 | +0.14 (+3.75%) | 3,919,600 |
9 Mar 2022 | USD | 3.37 | 4 | 3.34 | 3.73 | 3.73 | -0.04 (-1.06%) | 1,157,100 |
8 Mar 2022 | USD | 5.85 | 6.25 | 3.37 | 3.77 | 3.77 | -1.5 (-28.46%) | 5,894,900 |
7 Mar 2022 | USD | 3.86 | 6.25 | 3.31 | 5.27 | 5.27 | +1.47 (+38.68%) | 12,712,500 |
4 Mar 2022 | USD | 2.95 | 4.15 | 2.95 | 3.8 | 3.8 | +0.79 (+26.25%) | 3,797,400 |
3 Mar 2022 | USD | 3.05 | 3.36 | 2.92 | 3.01 | 3.01 | -0.04 (-1.31%) | 1,018,000 |
2 Mar 2022 | USD | 3.05 | 3.16 | 2.83 | 3.05 | 3.05 | +0.1 (+3.39%) | 564,000 |
1 Mar 2022 | USD | 3.02 | 3.12 | 2.76 | 2.95 | 2.95 | -0.02 (-0.67%) | 518,300 |
28 Feb 2022 | USD | 2.78 | 3.09 | 2.73 | 2.97 | 2.97 | +0.22 (+8%) | 604,200 |
25 Feb 2022 | USD | 2.65 | 2.81 | 2.56 | 2.75 | 2.75 | -0.1 (-3.51%) | 416,100 |
24 Feb 2022 | USD | 3.03 | 3.37 | 2.54 | 2.85 | 2.85 | +0.17 (+6.34%) | 5,983,300 |
23 Feb 2022 | USD | 2.44 | 2.7 | 2.41 | 2.68 | 2.68 | +0.28 (+11.67%) | 662,800 |
22 Feb 2022 | USD | 2.44 | 2.73 | 2.36 | 2.4 | 2.4 | +0.07 (+3.00%) | 1,818,700 |
18 Feb 2022 | USD | 2.32 | 2.4 | 2.22 | 2.33 | 2.33 | +0.01 (+0.43%) | 144,900 |