Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 0.91 | 1 | 0.88 | 0.922 | 0.922 | -0.118 (-11.35%) | 121,700 |
24 Mar 2022 | USD | 1.08 | 1.09 | 0.876 | 1.04 | 1.04 | -0.04 (-3.70%) | 140,700 |
23 Mar 2022 | USD | 1.06 | 1.17 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 191,200 |
22 Mar 2022 | USD | 1.05 | 1.15 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 254,100 |
21 Mar 2022 | USD | 1.06 | 1.19 | 1.02 | 1.1 | 1.1 | +0.015 (+1.38%) | 473,400 |
18 Mar 2022 | USD | 1.21 | 1.23 | 1.01 | 1.085 | 1.085 | -0.068 (-5.90%) | 457,300 |
17 Mar 2022 | USD | 1.19 | 1.24 | 1.12 | 1.153 | 1.153 | +0.043 (+3.87%) | 258,600 |
16 Mar 2022 | USD | 1.19 | 1.24 | 1.09 | 1.11 | 1.11 | -0.072 (-6.09%) | 358,600 |
15 Mar 2022 | USD | 1.34 | 1.43 | 1.16 | 1.182 | 1.182 | -0.118 (-9.08%) | 578,800 |
14 Mar 2022 | USD | 1.2 | 1.4 | 1.14 | 1.3 | 1.3 | +0.1 (+8.33%) | 912,200 |
11 Mar 2022 | USD | 1.74 | 1.8 | 1.05 | 1.2 | 1.2 | -0.73 (-37.82%) | 2,396,500 |
10 Mar 2022 | USD | 1.5 | 2.38 | 1.41 | 1.93 | 1.93 | +0.5 (+34.97%) | 1,439,500 |
9 Mar 2022 | USD | 1.71 | 1.71 | 1.32 | 1.43 | 1.43 | -0.105 (-6.84%) | 746,100 |
8 Mar 2022 | USD | 2 | 2.28 | 1.41 | 1.535 | 1.535 | -0.715 (-31.78%) | 1,842,300 |
7 Mar 2022 | USD | 2.84 | 3 | 2.06 | 2.25 | 2.25 | -1.35 (-37.50%) | 1,751,900 |
4 Mar 2022 | USD | 4.7 | 4.9 | 3.36 | 3.6 | 3.6 | -0.79 (-18.00%) | 1,639,500 |
3 Mar 2022 | USD | 2.95 | 4.8 | 2.936 | 4.39 | 4.39 | +1.52 (+52.96%) | 2,919,600 |
2 Mar 2022 | USD | 2.59 | 2.95 | 2.37 | 2.87 | 2.87 | +0.4 (+16.19%) | 753,800 |
1 Mar 2022 | USD | 1.74 | 2.49 | 1.74 | 2.47 | 2.47 | +0.69 (+38.76%) | 887,400 |
28 Feb 2022 | USD | 1.81 | 2.2 | 1.69 | 1.78 | 1.78 | -0.23 (-11.44%) | 832,300 |
25 Feb 2022 | USD | 1.66 | 2.52 | 1.657 | 2.01 | 2.01 | +0.5 (+33.11%) | 3,182,600 |
24 Feb 2022 | USD | 1.6 | 1.68 | 1.33 | 1.51 | 1.51 | -0.18 (-10.65%) | 464,600 |
23 Feb 2022 | USD | 1.51 | 1.8 | 1.51 | 1.69 | 1.69 | +0.18 (+11.92%) | 1,126,700 |
22 Feb 2022 | USD | 1.75 | 1.9 | 1.38 | 1.51 | 1.51 | -0.75 (-33.19%) | 1,692,600 |
18 Feb 2022 | USD | 2.878 | 3 | 1.54 | 2.26 | 2.26 | -0.21 (-8.50%) | 7,224,000 |
17 Feb 2022 | USD | 0.877 | 2.88 | 0.722 | 2.47 | 2.47 | +1.77 (+252.86%) | 27,380,200 |
16 Feb 2022 | USD | 0.51 | 0.75 | 0.51 | 0.7 | 0.7 | +0.181 (+34.87%) | 568,900 |
15 Feb 2022 | USD | 0.5 | 0.662 | 0.5 | 0.519 | 0.519 | -0.012 (-2.26%) | 569,000 |
14 Feb 2022 | USD | 0.54 | 0.73 | 0.48 | 0.531 | 0.531 | +0.071 (+15.43%) | 1,043,100 |
11 Feb 2022 | USD | 0.421 | 0.573 | 0.421 | 0.46 | 0.46 | -0.04 (-8%) | 2,500 |