Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 2.35 | 2.49 | 2.349 | 2.38 | 59.5 | +0.03 (+1.28%) | 62,900 |
25 Mar 2022 | USD | 2.48 | 2.48 | 2.26 | 2.35 | 58.75 | -0.12 (-4.86%) | 48,600 |
24 Mar 2022 | USD | 2.35 | 2.47 | 2.29 | 2.47 | 61.75 | +0.13 (+5.56%) | 61,300 |
23 Mar 2022 | USD | 2.21 | 2.45 | 2.16 | 2.34 | 58.5 | +0.15 (+6.85%) | 214,600 |
22 Mar 2022 | USD | 2.07 | 2.19 | 2.07 | 2.19 | 54.75 | +0.13 (+6.31%) | 73,700 |
21 Mar 2022 | USD | 2.2 | 2.236 | 2.06 | 2.06 | 51.5 | -0.16 (-7.21%) | 39,000 |
18 Mar 2022 | USD | 2.15 | 2.32 | 2.11 | 2.22 | 55.5 | +0.07 (+3.26%) | 49,500 |
17 Mar 2022 | USD | 2 | 2.16 | 1.99 | 2.15 | 53.75 | +0.14 (+6.97%) | 59,900 |
16 Mar 2022 | USD | 1.83 | 2.03 | 1.83 | 2.01 | 50.25 | +0.18 (+9.84%) | 80,700 |
15 Mar 2022 | USD | 1.84 | 1.85 | 1.79 | 1.83 | 45.75 | +0.04 (+2.23%) | 24,900 |
14 Mar 2022 | USD | 1.97 | 1.97 | 1.79 | 1.79 | 44.75 | -0.18 (-9.14%) | 75,900 |
11 Mar 2022 | USD | 2 | 2.03 | 1.91 | 1.97 | 49.25 | -0.03 (-1.50%) | 90,400 |
10 Mar 2022 | USD | 1.99 | 2.035 | 1.95 | 2 | 50 | -0.01 (-0.50%) | 54,700 |
9 Mar 2022 | USD | 1.84 | 2.07 | 1.84 | 2.01 | 50.25 | +0.14 (+7.49%) | 137,800 |
8 Mar 2022 | USD | 1.71 | 1.89 | 1.67 | 1.87 | 46.75 | +0.15 (+8.72%) | 84,400 |
7 Mar 2022 | USD | 1.8 | 1.86 | 1.7 | 1.72 | 43 | -0.06 (-3.37%) | 44,100 |
4 Mar 2022 | USD | 1.754 | 1.79 | 1.73 | 1.78 | 44.5 | -0.01 (-0.56%) | 23,900 |
3 Mar 2022 | USD | 1.81 | 1.81 | 1.739 | 1.79 | 44.75 | -0.03 (-1.65%) | 35,800 |
2 Mar 2022 | USD | 1.84 | 2.16 | 1.71 | 1.82 | 45.5 | -0.02 (-1.09%) | 82,800 |
1 Mar 2022 | USD | 1.87 | 1.87 | 1.801 | 1.84 | 46 | -0.01 (-0.54%) | 49,400 |
28 Feb 2022 | USD | 1.9 | 1.93 | 1.83 | 1.85 | 46.25 | -0.08 (-4.15%) | 56,900 |
25 Feb 2022 | USD | 1.95 | 1.97 | 1.86 | 1.93 | 48.25 | +0.01 (+0.52%) | 52,800 |
24 Feb 2022 | USD | 1.82 | 1.96 | 1.81 | 1.92 | 48 | -0.02 (-1.03%) | 87,900 |
23 Feb 2022 | USD | 2.14 | 2.14 | 1.91 | 1.94 | 48.5 | -0.06 (-3%) | 37,200 |
22 Feb 2022 | USD | 1.9 | 2.09 | 1.84 | 2 | 50 | +0.12 (+6.38%) | 47,500 |
18 Feb 2022 | USD | 1.95 | 1.99 | 1.8 | 1.88 | 47 | -0.105 (-5.29%) | 110,400 |
17 Feb 2022 | USD | 2.07 | 2.134 | 1.98 | 1.985 | 49.625 | -0.115 (-5.48%) | 54,300 |
16 Feb 2022 | USD | 2.08 | 2.16 | 2.05 | 2.1 | 52.5 | -0.01 (-0.47%) | 36,000 |
15 Feb 2022 | USD | 2.09 | 2.13 | 2.06 | 2.11 | 52.75 | +0.04 (+1.93%) | 67,600 |
14 Feb 2022 | USD | 2.19 | 2.19 | 2.04 | 2.07 | 51.75 | -0.03 (-1.43%) | 50,600 |