Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.25 | 3.39 | 3.2 | 3.34 | 3.34 | +0.08 (+2.45%) | 20,400 |
24 Mar 2022 | USD | 3.1 | 3.28 | 3.1 | 3.26 | 3.26 | -0.03 (-0.91%) | 32,200 |
23 Mar 2022 | USD | 3.66 | 3.7 | 3.199 | 3.29 | 3.29 | 0.0 (0.0%) | 140,500 |
22 Mar 2022 | USD | 3.5 | 3.75 | 3.28 | 3.29 | 3.29 | -0.14 (-4.08%) | 95,600 |
21 Mar 2022 | USD | 3.43 | 3.826 | 2.96 | 3.43 | 3.43 | +0.51 (+17.47%) | 76,800 |
18 Mar 2022 | USD | 3.101 | 3.24 | 2.88 | 2.92 | 2.92 | -0.1 (-3.31%) | 49,800 |
17 Mar 2022 | USD | 2.75 | 3.428 | 2.44 | 3.02 | 3.02 | +0.26 (+9.42%) | 130,100 |
16 Mar 2022 | USD | 2.8 | 3.09 | 2.76 | 2.76 | 2.76 | -0.24 (-8%) | 20,000 |
15 Mar 2022 | USD | 3.23 | 3.462 | 2.79 | 3 | 3 | -0.15 (-4.76%) | 34,200 |
14 Mar 2022 | USD | 3.15 | 3.36 | 3 | 3.15 | 3.15 | -0.05 (-1.56%) | 86,900 |
11 Mar 2022 | USD | 3.26 | 3.52 | 3.1 | 3.2 | 3.2 | -0.07 (-2.14%) | 151,600 |
10 Mar 2022 | USD | 3.98 | 4.01 | 3.03 | 3.27 | 3.27 | -0.46 (-12.33%) | 104,500 |
9 Mar 2022 | USD | 4.12 | 4.29 | 3.7 | 3.73 | 3.73 | -0.47 (-11.19%) | 63,200 |
8 Mar 2022 | USD | 4.11 | 4.33 | 4.11 | 4.2 | 4.2 | +0.08 (+1.94%) | 9,800 |
7 Mar 2022 | USD | 4.215 | 4.31 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 10,900 |
4 Mar 2022 | USD | 4.15 | 4.26 | 4.108 | 4.23 | 4.23 | +0.01 (+0.24%) | 8,100 |
3 Mar 2022 | USD | 4.25 | 4.27 | 4.1 | 4.22 | 4.22 | +0.06 (+1.44%) | 26,200 |
2 Mar 2022 | USD | 4.22 | 4.27 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 28,800 |
1 Mar 2022 | USD | 4.2 | 4.2 | 4.11 | 4.12 | 4.12 | -0.08 (-1.90%) | 9,700 |
28 Feb 2022 | USD | 4.2 | 4.33 | 4.2 | 4.2 | 4.2 | -0.14 (-3.23%) | 8,500 |
25 Feb 2022 | USD | 4.4 | 4.4 | 4.1525 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,125 |
24 Feb 2022 | USD | 3.9 | 4.435 | 3.9 | 4.43 | 4.43 | +0.32 (+7.79%) | 4,500 |
23 Feb 2022 | USD | 4.01 | 4.39 | 4.01 | 4.11 | 4.11 | +0.1 (+2.49%) | 58,200 |
22 Feb 2022 | USD | 3.854 | 4.18 | 3.854 | 4.01 | 4.01 | -0.03 (-0.74%) | 27,300 |
18 Feb 2022 | USD | 4.07 | 4.12 | 3.835 | 4.04 | 4.04 | -0.03 (-0.74%) | 7,200 |
17 Feb 2022 | USD | 4.16 | 4.16 | 3.9901 | 4.07 | 4.07 | +0.03 (+0.74%) | 14,369 |
16 Feb 2022 | USD | 4.28 | 4.28 | 4.04 | 4.04 | 4.04 | -0.24 (-5.61%) | 24,400 |
15 Feb 2022 | USD | 4.15 | 4.66 | 4.04 | 4.28 | 4.28 | +0.185 (+4.52%) | 94,500 |
14 Feb 2022 | USD | 4.22 | 4.247 | 3.981 | 4.095 | 4.095 | -0.095 (-2.27%) | 12,800 |
11 Feb 2022 | USD | 4.08 | 4.3 | 4.07 | 4.19 | 4.19 | +0.14 (+3.46%) | 33,700 |