Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 2.07 | 2.08 | 1.99 | 2.03 | 2.03 | -0.025 (-1.22%) | 408,500 |
24 Mar 2022 | USD | 2.16 | 2.35 | 2 | 2.055 | 2.055 | +0.095 (+4.85%) | 2,169,558 |
23 Mar 2022 | USD | 1.92 | 2.11 | 1.88 | 1.96 | 1.96 | 0.0 (0.0%) | 967,400 |
22 Mar 2022 | USD | 1.99 | 2.03 | 1.85 | 1.96 | 1.96 | -0.02 (-1.01%) | 744,400 |
21 Mar 2022 | USD | 2 | 2.02 | 1.91 | 1.98 | 1.98 | 0.0 (0.0%) | 631,700 |
18 Mar 2022 | USD | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | +0.09 (+4.76%) | 653,400 |
17 Mar 2022 | USD | 1.8 | 1.9 | 1.77 | 1.89 | 1.89 | +0.09 (+5.00%) | 488,100 |
16 Mar 2022 | USD | 1.68 | 1.82 | 1.655 | 1.8 | 1.8 | +0.16 (+9.76%) | 366,500 |
15 Mar 2022 | USD | 1.65 | 1.67 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 343,400 |
14 Mar 2022 | USD | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 287,600 |
11 Mar 2022 | USD | 1.91 | 1.91 | 1.65 | 1.67 | 1.67 | -0.17 (-9.24%) | 575,100 |
10 Mar 2022 | USD | 1.84 | 1.94 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 306,700 |
9 Mar 2022 | USD | 1.7 | 1.9 | 1.7 | 1.85 | 1.85 | +0.21 (+12.80%) | 499,300 |
8 Mar 2022 | USD | 1.62 | 1.74 | 1.55 | 1.64 | 1.64 | 0.0 (0.0%) | 638,700 |
7 Mar 2022 | USD | 1.68 | 1.69 | 1.59 | 1.64 | 1.64 | -0.05 (-2.96%) | 729,000 |
4 Mar 2022 | USD | 1.73 | 1.75 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 466,700 |
3 Mar 2022 | USD | 1.73 | 1.79 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 380,600 |
2 Mar 2022 | USD | 1.79 | 1.8 | 1.705 | 1.72 | 1.72 | -0.03 (-1.71%) | 583,300 |
1 Mar 2022 | USD | 1.8 | 1.85 | 1.705 | 1.75 | 1.75 | -0.03 (-1.69%) | 462,800 |
28 Feb 2022 | USD | 1.86 | 1.9 | 1.75 | 1.78 | 1.78 | -0.09 (-4.81%) | 1,050,200 |
25 Feb 2022 | USD | 1.95 | 2.01 | 1.86 | 1.87 | 1.87 | -0.06 (-3.11%) | 389,616 |
24 Feb 2022 | USD | 1.86 | 1.98 | 1.83 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,096,000 |
23 Feb 2022 | USD | 1.91 | 2.055 | 1.91 | 2 | 2 | +0.1 (+5.26%) | 459,100 |
22 Feb 2022 | USD | 2.05 | 2.07 | 1.88 | 1.9 | 1.9 | -0.12 (-5.94%) | 453,400 |
18 Feb 2022 | USD | 2.1 | 2.121 | 2.01 | 2.02 | 2.02 | -0.11 (-5.16%) | 377,300 |
17 Feb 2022 | USD | 2.18 | 2.22 | 2.09 | 2.13 | 2.13 | -0.1 (-4.48%) | 479,000 |
16 Feb 2022 | USD | 2.27 | 2.27 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 470,100 |
15 Feb 2022 | USD | 2.255 | 2.27 | 2.145 | 2.24 | 2.24 | +0.12 (+5.66%) | 629,300 |
14 Feb 2022 | USD | 2.18 | 2.27 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 428,700 |
11 Feb 2022 | USD | 2.42 | 2.48 | 2.15 | 2.19 | 2.19 | -0.17 (-7.20%) | 674,200 |