Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 2.99 | 3.22 | 2.99 | 3.15 | 3.15 | +0.16 (+5.35%) | 503,300 |
17 Mar 2022 | USD | 3 | 3.05 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 183,400 |
16 Mar 2022 | USD | 2.93 | 3.02 | 2.9 | 3.01 | 3.01 | +0.15 (+5.24%) | 162,600 |
15 Mar 2022 | USD | 2.85 | 2.88 | 2.73 | 2.86 | 2.86 | +0.06 (+2.14%) | 255,400 |
14 Mar 2022 | USD | 2.93 | 2.95 | 2.75 | 2.8 | 2.8 | -0.13 (-4.44%) | 300,800 |
11 Mar 2022 | USD | 3.15 | 3.15 | 2.91 | 2.93 | 2.93 | -0.13 (-4.25%) | 181,200 |
10 Mar 2022 | USD | 3.09 | 3.17 | 3.03 | 3.06 | 3.06 | -0.08 (-2.55%) | 148,300 |
9 Mar 2022 | USD | 3.03 | 3.29 | 2.96 | 3.14 | 3.14 | +0.24 (+8.28%) | 208,600 |
8 Mar 2022 | USD | 2.91 | 2.99 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 143,000 |
7 Mar 2022 | USD | 3.11 | 3.11 | 2.86 | 2.93 | 2.93 | -0.15 (-4.87%) | 315,600 |
4 Mar 2022 | USD | 3.2 | 3.2 | 3.02 | 3.08 | 3.08 | -0.16 (-4.94%) | 222,800 |
3 Mar 2022 | USD | 3.31 | 3.34 | 3.17 | 3.24 | 3.24 | -0.08 (-2.41%) | 173,700 |
2 Mar 2022 | USD | 3.22 | 3.4 | 3.18 | 3.32 | 3.32 | +0.13 (+4.08%) | 126,300 |
1 Mar 2022 | USD | 3.29 | 3.33 | 3.15 | 3.19 | 3.19 | -0.1 (-3.04%) | 204,500 |
28 Feb 2022 | USD | 3.25 | 3.33 | 3.17 | 3.29 | 3.29 | -0.01 (-0.30%) | 178,300 |
25 Feb 2022 | USD | 3.26 | 3.33 | 3.11 | 3.3 | 3.3 | +0.08 (+2.48%) | 134,600 |
24 Feb 2022 | USD | 3.05 | 3.25 | 2.98 | 3.22 | 3.22 | +0.1 (+3.21%) | 173,200 |
23 Feb 2022 | USD | 3.22 | 3.26 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 92,600 |
22 Feb 2022 | USD | 3.27 | 3.28 | 3.12 | 3.21 | 3.21 | -0.1 (-3.02%) | 179,300 |
18 Feb 2022 | USD | 3.38 | 3.41 | 3.27 | 3.31 | 3.31 | -0.05 (-1.49%) | 163,200 |
17 Feb 2022 | USD | 3.48 | 3.55 | 3.31 | 3.36 | 3.36 | -0.15 (-4.27%) | 128,800 |
16 Feb 2022 | USD | 3.43 | 3.56 | 3.43 | 3.51 | 3.51 | +0.06 (+1.74%) | 65,400 |
15 Feb 2022 | USD | 3.37 | 3.46 | 3.34 | 3.45 | 3.45 | +0.14 (+4.23%) | 154,100 |
14 Feb 2022 | USD | 3.24 | 3.38 | 3.21 | 3.31 | 3.31 | +0.09 (+2.80%) | 132,200 |
11 Feb 2022 | USD | 3.3 | 3.39 | 3.22 | 3.22 | 3.22 | -0.04 (-1.23%) | 419,000 |
10 Feb 2022 | USD | 3.35 | 3.39 | 3.2 | 3.26 | 3.26 | -0.12 (-3.55%) | 523,800 |
9 Feb 2022 | USD | 3.44 | 3.46 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 239,500 |
8 Feb 2022 | USD | 3.31 | 3.42 | 3.31 | 3.4 | 3.4 | +0.06 (+1.80%) | 181,300 |
7 Feb 2022 | USD | 3.36 | 3.42 | 3.29 | 3.34 | 3.34 | -0.04 (-1.18%) | 203,200 |
4 Feb 2022 | USD | 3.11 | 3.51 | 3.05 | 3.38 | 3.38 | -0.32 (-8.65%) | 1,256,000 |