Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2022 | USD | 2.17 | 2.24 | 2.09 | 2.17 | 54.25 | +0.07 (+3.33%) | 2,087,100 |
23 Mar 2022 | USD | 2.02 | 2.15 | 2.01 | 2.1 | 52.5 | +0.05 (+2.44%) | 1,602,500 |
22 Mar 2022 | USD | 2.01 | 2.11 | 2.01 | 2.05 | 51.25 | +0.03 (+1.49%) | 3,694,800 |
21 Mar 2022 | USD | 2.1 | 2.139 | 2.01 | 2.02 | 50.5 | -0.06 (-2.88%) | 4,285,300 |
18 Mar 2022 | USD | 2 | 2.14 | 2 | 2.08 | 52 | +0.03 (+1.46%) | 4,757,100 |
17 Mar 2022 | USD | 1.94 | 2.125 | 1.9367 | 2.05 | 51.25 | +0.06 (+3.02%) | 5,911,403 |
16 Mar 2022 | USD | 1.86 | 2.035 | 1.86 | 1.99 | 49.75 | +0.13 (+6.99%) | 5,116,200 |
15 Mar 2022 | USD | 1.81 | 1.86 | 1.73 | 1.86 | 46.5 | +0.03 (+1.64%) | 2,418,000 |
14 Mar 2022 | USD | 1.94 | 1.97 | 1.78 | 1.83 | 45.75 | -0.13 (-6.63%) | 2,925,800 |
11 Mar 2022 | USD | 2.02 | 2.08 | 1.89 | 1.96 | 49 | +0.03 (+1.55%) | 4,051,300 |
10 Mar 2022 | USD | 1.85 | 1.965 | 1.83 | 1.93 | 48.25 | -0.01 (-0.52%) | 2,554,600 |
9 Mar 2022 | USD | 1.78 | 1.97 | 1.78 | 1.94 | 48.5 | +0.2 (+11.49%) | 3,802,700 |
8 Mar 2022 | USD | 1.65 | 1.835 | 1.63 | 1.74 | 43.5 | +0.07 (+4.19%) | 3,812,900 |
7 Mar 2022 | USD | 1.68 | 1.75 | 1.66 | 1.67 | 41.75 | -0.01 (-0.60%) | 4,644,300 |
4 Mar 2022 | USD | 1.8 | 1.8 | 1.66 | 1.68 | 42 | -0.08 (-4.55%) | 2,601,300 |
3 Mar 2022 | USD | 1.85 | 1.88 | 1.74 | 1.76 | 44 | -0.07 (-3.83%) | 4,726,900 |
2 Mar 2022 | USD | 1.85 | 1.87 | 1.8 | 1.83 | 45.75 | -0.03 (-1.61%) | 1,022,300 |
1 Mar 2022 | USD | 1.94 | 1.95 | 1.845 | 1.86 | 46.5 | -0.08 (-4.12%) | 1,541,000 |
28 Feb 2022 | USD | 1.95 | 1.98 | 1.88 | 1.94 | 48.5 | -0.03 (-1.52%) | 2,567,700 |
25 Feb 2022 | USD | 1.8 | 2 | 1.8 | 1.97 | 49.25 | +0.12 (+6.49%) | 1,994,900 |
24 Feb 2022 | USD | 1.66 | 1.86 | 1.635 | 1.85 | 46.25 | +0.1 (+5.71%) | 1,963,700 |
23 Feb 2022 | USD | 1.83 | 1.85 | 1.74 | 1.75 | 43.75 | -0.05 (-2.78%) | 1,475,000 |
22 Feb 2022 | USD | 1.82 | 1.84 | 1.74 | 1.8 | 45 | -0.04 (-2.17%) | 1,502,400 |
18 Feb 2022 | USD | 1.88 | 1.93 | 1.83 | 1.84 | 46 | -0.04 (-2.13%) | 1,873,400 |
17 Feb 2022 | USD | 2.02 | 2.05 | 1.87 | 1.88 | 47 | -0.15 (-7.39%) | 1,136,400 |
16 Feb 2022 | USD | 2 | 2.06 | 1.97 | 2.03 | 50.75 | +0.03 (+1.50%) | 1,485,800 |
15 Feb 2022 | USD | 1.96 | 2 | 1.89 | 2 | 50 | +0.09 (+4.71%) | 2,140,700 |
14 Feb 2022 | USD | 1.95 | 1.97 | 1.86 | 1.91 | 47.75 | -0.04 (-2.05%) | 1,985,800 |
11 Feb 2022 | USD | 2.03 | 2.08 | 1.92 | 1.95 | 48.75 | -0.04 (-2.01%) | 2,061,400 |
10 Feb 2022 | USD | 1.98 | 2.1 | 1.98 | 1.99 | 49.75 | -0.06 (-2.93%) | 3,080,600 |