Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 2.345 | 2.345 | 2.233 | 2.26 | 90.4 | -0.04 (-1.74%) | 202,500 |
30 Mar 2022 | USD | 2.32 | 2.39 | 2.27 | 2.3 | 92 | -0.02 (-0.86%) | 360,400 |
29 Mar 2022 | USD | 2.27 | 2.36 | 2.24 | 2.32 | 92.8 | +0.05 (+2.20%) | 267,100 |
28 Mar 2022 | USD | 2.232 | 2.35 | 2.23 | 2.27 | 90.8 | -0.1 (-4.22%) | 187,000 |
25 Mar 2022 | USD | 2.39 | 2.39 | 2.26 | 2.37 | 94.8 | 0.0 (0.0%) | 196,600 |
24 Mar 2022 | USD | 2.32 | 2.37 | 2.23 | 2.37 | 94.8 | +0.08 (+3.49%) | 203,600 |
23 Mar 2022 | USD | 2.36 | 2.407 | 2.225 | 2.29 | 91.6 | -0.09 (-3.78%) | 505,800 |
22 Mar 2022 | USD | 2.39 | 2.42 | 2.32 | 2.38 | 95.2 | +0.04 (+1.71%) | 258,500 |
21 Mar 2022 | USD | 2.48 | 2.49 | 2.305 | 2.34 | 93.6 | -0.09 (-3.70%) | 358,400 |
18 Mar 2022 | USD | 2.29 | 2.47 | 2.28 | 2.43 | 97.2 | +0.15 (+6.58%) | 602,300 |
17 Mar 2022 | USD | 2.1 | 2.365 | 2.1 | 2.28 | 91.2 | +0.14 (+6.54%) | 529,700 |
16 Mar 2022 | USD | 2.03 | 2.169 | 2.03 | 2.14 | 85.6 | +0.12 (+5.94%) | 292,400 |
15 Mar 2022 | USD | 1.99 | 2.04 | 1.92 | 2.02 | 80.8 | +0.03 (+1.51%) | 258,200 |
14 Mar 2022 | USD | 2.1 | 2.11 | 1.97 | 1.99 | 79.6 | -0.12 (-5.69%) | 366,800 |
11 Mar 2022 | USD | 2.24 | 2.24 | 2.1 | 2.11 | 84.4 | -0.1 (-4.52%) | 330,000 |
10 Mar 2022 | USD | 2.14 | 2.25 | 2.112 | 2.21 | 88.4 | +0.03 (+1.38%) | 323,200 |
9 Mar 2022 | USD | 2.16 | 2.2 | 2.13 | 2.18 | 87.2 | +0.11 (+5.31%) | 433,500 |
8 Mar 2022 | USD | 1.98 | 2.19 | 1.98 | 2.07 | 82.8 | +0.02 (+0.98%) | 901,800 |
7 Mar 2022 | USD | 2.14 | 2.16 | 1.975 | 2.05 | 82 | -0.09 (-4.21%) | 623,100 |
4 Mar 2022 | USD | 2.17 | 2.21 | 2.1 | 2.14 | 85.6 | +0.02 (+0.94%) | 421,400 |
3 Mar 2022 | USD | 2.2 | 2.23 | 2.1 | 2.12 | 84.8 | -0.08 (-3.64%) | 447,400 |
2 Mar 2022 | USD | 2.37 | 2.49 | 2.18 | 2.2 | 88 | -0.07 (-3.08%) | 1,052,800 |
1 Mar 2022 | USD | 2.23 | 2.32 | 2.2 | 2.27 | 90.8 | -0.01 (-0.44%) | 285,500 |
28 Feb 2022 | USD | 2.25 | 2.29 | 2.14 | 2.28 | 91.2 | +0.05 (+2.24%) | 462,900 |
25 Feb 2022 | USD | 2.19 | 2.23 | 2.16 | 2.23 | 89.2 | +0.01 (+0.45%) | 221,800 |
24 Feb 2022 | USD | 1.9 | 2.27 | 1.83 | 2.22 | 88.8 | +0.17 (+8.29%) | 719,300 |
23 Feb 2022 | USD | 2.15 | 2.2 | 2.05 | 2.05 | 82 | -0.09 (-4.21%) | 357,900 |
22 Feb 2022 | USD | 2.1 | 2.235 | 2.08 | 2.14 | 85.6 | -0.07 (-3.17%) | 547,900 |
18 Feb 2022 | USD | 2.2 | 2.28 | 2.138 | 2.21 | 88.4 | +0.01 (+0.45%) | 435,100 |
17 Feb 2022 | USD | 2.36 | 2.42 | 2.17 | 2.2 | 88 | -0.18 (-7.56%) | 778,100 |