Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 1.71 | 1.81 | 1.69 | 1.77 | 17.7 | +0.09 (+5.36%) | 1,062,000 |
17 Mar 2022 | USD | 1.66 | 1.69 | 1.62 | 1.68 | 16.8 | 0.0 (0.0%) | 682,400 |
16 Mar 2022 | USD | 1.52 | 1.69 | 1.5 | 1.68 | 16.8 | +0.17 (+11.26%) | 1,977,200 |
15 Mar 2022 | USD | 1.42 | 1.51 | 1.37 | 1.51 | 15.1 | +0.11 (+7.86%) | 1,423,200 |
14 Mar 2022 | USD | 1.45 | 1.476 | 1.36 | 1.4 | 14 | -0.1 (-6.67%) | 1,382,900 |
11 Mar 2022 | USD | 1.52 | 1.58 | 1.44 | 1.5 | 15 | -0.05 (-3.23%) | 1,318,800 |
10 Mar 2022 | USD | 1.6 | 1.62 | 1.47 | 1.55 | 15.5 | -0.1 (-6.06%) | 2,164,600 |
9 Mar 2022 | USD | 1.65 | 1.72 | 1.59 | 1.65 | 16.5 | +0.05 (+3.13%) | 2,067,100 |
8 Mar 2022 | USD | 1.6 | 1.7 | 1.55 | 1.6 | 16 | -0.06 (-3.61%) | 3,317,900 |
7 Mar 2022 | USD | 1.612 | 1.76 | 1.612 | 1.66 | 16.6 | -0.03 (-1.78%) | 1,991,200 |
4 Mar 2022 | USD | 1.88 | 1.88 | 1.65 | 1.69 | 16.9 | -0.17 (-9.14%) | 3,816,900 |
3 Mar 2022 | USD | 1.99 | 1.99 | 1.8 | 1.86 | 18.6 | -0.14 (-7.00%) | 3,976,300 |
2 Mar 2022 | USD | 2.09 | 2.1 | 1.81 | 2 | 20 | -0.52 (-20.63%) | 10,746,200 |
1 Mar 2022 | USD | 2.39 | 2.79 | 2.36 | 2.52 | 25.2 | +0.12 (+5%) | 6,138,900 |
28 Feb 2022 | USD | 2.28 | 2.41 | 2.22 | 2.4 | 24 | +0.07 (+3.00%) | 2,582,500 |
25 Feb 2022 | USD | 2.38 | 2.5 | 2.26 | 2.33 | 23.3 | -0.095 (-3.92%) | 2,456,200 |
24 Feb 2022 | USD | 2.13 | 2.43 | 2.11 | 2.425 | 24.25 | -0.035 (-1.42%) | 4,011,300 |
23 Feb 2022 | USD | 2.33 | 2.69 | 2.19 | 2.46 | 24.6 | -0.06 (-2.38%) | 8,407,000 |
22 Feb 2022 | USD | 2.57 | 3.05 | 2.45 | 2.52 | 25.2 | +0.04 (+1.61%) | 47,443,600 |
18 Feb 2022 | USD | 2.088 | 2.61 | 2.07 | 2.48 | 24.8 | +0.48 (+24%) | 68,260,800 |
17 Feb 2022 | USD | 1.96 | 2.04 | 1.87 | 2 | 20 | -0.07 (-3.38%) | 16,160,900 |
16 Feb 2022 | USD | 2.02 | 2.38 | 1.871 | 2.07 | 20.7 | +0.73 (+54.48%) | 181,195,000 |
15 Feb 2022 | USD | 1.3 | 1.36 | 1.27 | 1.34 | 13.4 | +0.08 (+6.35%) | 12,050,900 |
14 Feb 2022 | USD | 1.31 | 1.31 | 1.25 | 1.26 | 12.6 | -0.02 (-1.56%) | 103,900 |
11 Feb 2022 | USD | 1.34 | 1.39 | 1.28 | 1.28 | 12.8 | -0.08 (-5.88%) | 310,600 |
10 Feb 2022 | USD | 1.37 | 1.442 | 1.32 | 1.36 | 13.6 | -0.02 (-1.45%) | 363,900 |
9 Feb 2022 | USD | 1.29 | 1.38 | 1.29 | 1.38 | 13.8 | +0.1 (+7.81%) | 431,600 |
8 Feb 2022 | USD | 1.35 | 1.35 | 1.27 | 1.28 | 12.8 | -0.04 (-3.03%) | 195,000 |
7 Feb 2022 | USD | 1.33 | 1.37 | 1.29 | 1.32 | 13.2 | +0.06 (+4.76%) | 444,500 |
4 Feb 2022 | USD | 1.34 | 1.346 | 1.25 | 1.26 | 12.6 | -0.04 (-3.08%) | 490,300 |