Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 3.38 | 4.13 | 3.27 | 3.72 | 3.72 | +0.29 (+8.45%) | 3,447,800 |
22 Mar 2022 | USD | 3.55 | 3.59 | 3.32 | 3.43 | 3.43 | -0.17 (-4.72%) | 680,200 |
21 Mar 2022 | USD | 5.66 | 6.2 | 3.26 | 3.6 | 3.6 | -1.76 (-32.84%) | 3,460,600 |
18 Mar 2022 | USD | 4.6 | 5.82 | 4.31 | 5.36 | 5.36 | +0.79 (+17.29%) | 4,163,300 |
17 Mar 2022 | USD | 3.45 | 4.97 | 3.43 | 4.57 | 4.57 | +1.05 (+29.83%) | 4,639,700 |
16 Mar 2022 | USD | 3.67 | 3.94 | 3.24 | 3.52 | 3.52 | -0.47 (-11.78%) | 2,040,800 |
15 Mar 2022 | USD | 2.79 | 5 | 2.75 | 3.99 | 3.99 | +0.95 (+31.25%) | 14,569,900 |
14 Mar 2022 | USD | 2.45 | 3.16 | 2.45 | 3.04 | 3.04 | +0.52 (+20.63%) | 951,000 |
11 Mar 2022 | USD | 2.5 | 2.65 | 2.4 | 2.52 | 2.52 | -0.06 (-2.33%) | 242,300 |
10 Mar 2022 | USD | 2.48 | 2.61 | 2.28 | 2.58 | 2.58 | -0.05 (-1.90%) | 590,400 |
9 Mar 2022 | USD | 2.1 | 3.75 | 2.02 | 2.63 | 2.63 | +0.59 (+28.92%) | 6,625,700 |
8 Mar 2022 | USD | 2.2 | 2.251 | 1.949 | 2.04 | 2.04 | -0.1 (-4.67%) | 304,000 |
7 Mar 2022 | USD | 2.66 | 2.66 | 2.11 | 2.14 | 2.14 | -0.5 (-18.94%) | 369,900 |
4 Mar 2022 | USD | 3.2 | 3.36 | 2.52 | 2.64 | 2.64 | -0.65 (-19.76%) | 639,700 |
3 Mar 2022 | USD | 2.75 | 3.37 | 2.631 | 3.29 | 3.29 | +0.59 (+21.85%) | 1,748,000 |
2 Mar 2022 | USD | 2.34 | 2.779 | 2.21 | 2.7 | 2.7 | +0.46 (+20.54%) | 785,800 |
1 Mar 2022 | USD | 2.27 | 2.349 | 2.19 | 2.24 | 2.24 | -0.03 (-1.32%) | 69,900 |
28 Feb 2022 | USD | 2.19 | 2.42 | 2.16 | 2.27 | 2.27 | +0.04 (+1.79%) | 95,300 |
25 Feb 2022 | USD | 2.4 | 2.45 | 2.21 | 2.23 | 2.23 | -0.15 (-6.30%) | 134,700 |
24 Feb 2022 | USD | 2.03 | 2.41 | 1.88 | 2.38 | 2.38 | +0.2 (+9.17%) | 197,200 |
23 Feb 2022 | USD | 2.16 | 2.29 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 144,400 |
22 Feb 2022 | USD | 2.205 | 2.225 | 2.1 | 2.16 | 2.16 | -0.127 (-5.55%) | 129,200 |
18 Feb 2022 | USD | 2.36 | 2.48 | 2.23 | 2.287 | 2.287 | -0.063 (-2.68%) | 137,100 |
17 Feb 2022 | USD | 2.38 | 2.51 | 2.15 | 2.35 | 2.35 | -0.04 (-1.67%) | 620,100 |
16 Feb 2022 | USD | 2.48 | 2.52 | 2.374 | 2.39 | 2.39 | -0.05 (-2.05%) | 114,000 |
15 Feb 2022 | USD | 2.402 | 2.55 | 2.376 | 2.44 | 2.44 | +0.01 (+0.41%) | 129,300 |
14 Feb 2022 | USD | 2.5 | 2.56 | 2.43 | 2.43 | 2.43 | -0.1 (-3.95%) | 161,700 |
11 Feb 2022 | USD | 2.6 | 2.74 | 2.5 | 2.53 | 2.53 | -0.07 (-2.69%) | 238,000 |
10 Feb 2022 | USD | 2.66 | 2.73 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 294,400 |
9 Feb 2022 | USD | 2.58 | 2.86 | 2.56 | 2.7 | 2.7 | +0.15 (+5.88%) | 477,700 |