Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.54 | 4.33 | 3.54 | 3.84 | 3.84 | +0.24 (+6.67%) | 1,990,800 |
24 Mar 2022 | USD | 3.53 | 3.9 | 3.42 | 3.6 | 3.6 | +0.1 (+2.86%) | 640,900 |
23 Mar 2022 | USD | 3.47 | 3.5 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 32,700 |
22 Mar 2022 | USD | 3.43 | 3.55 | 3.31 | 3.5 | 3.5 | +0.09 (+2.64%) | 60,300 |
21 Mar 2022 | USD | 3.4 | 3.55 | 3.24 | 3.41 | 3.41 | -0.05 (-1.45%) | 51,900 |
18 Mar 2022 | USD | 3.29 | 3.59 | 3.28 | 3.46 | 3.46 | +0.17 (+5.17%) | 67,600 |
17 Mar 2022 | USD | 3.22 | 3.35 | 3.11 | 3.29 | 3.29 | +0.13 (+4.11%) | 45,500 |
16 Mar 2022 | USD | 3.2 | 3.3 | 3.08 | 3.16 | 3.16 | +0.1 (+3.27%) | 91,700 |
15 Mar 2022 | USD | 3.12 | 3.18 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 157,900 |
14 Mar 2022 | USD | 3.47 | 3.49 | 3.03 | 3.08 | 3.08 | -0.41 (-11.75%) | 204,500 |
11 Mar 2022 | USD | 3.59 | 4.2 | 3.45 | 3.49 | 3.49 | -0.4 (-10.28%) | 1,210,700 |
10 Mar 2022 | USD | 3.5 | 3.96 | 3.25 | 3.89 | 3.89 | +0.4 (+11.46%) | 431,500 |
9 Mar 2022 | USD | 3.43 | 3.55 | 3.22 | 3.49 | 3.49 | +0.11 (+3.25%) | 179,200 |
8 Mar 2022 | USD | 3.29 | 3.61 | 3.11 | 3.38 | 3.38 | +0.18 (+5.63%) | 303,800 |
7 Mar 2022 | USD | 3.15 | 3.4 | 3 | 3.2 | 3.2 | -0.07 (-2.14%) | 180,800 |
4 Mar 2022 | USD | 3.32 | 3.75 | 3.1 | 3.27 | 3.27 | -0.1 (-2.97%) | 238,100 |
3 Mar 2022 | USD | 4.25 | 4.35 | 3.32 | 3.37 | 3.37 | -0.94 (-21.81%) | 477,400 |
2 Mar 2022 | USD | 3.5 | 4.55 | 3.41 | 4.31 | 4.31 | +0.87 (+25.29%) | 767,200 |
1 Mar 2022 | USD | 3.42 | 3.66 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 15,000 |
28 Feb 2022 | USD | 3.53 | 4.11 | 3.37 | 3.49 | 3.49 | +0.04 (+1.16%) | 101,900 |
25 Feb 2022 | USD | 3.36 | 3.57 | 3.36 | 3.45 | 3.45 | +0.15 (+4.55%) | 6,600 |
24 Feb 2022 | USD | 3.24 | 3.38 | 3.03 | 3.3 | 3.3 | -0.12 (-3.51%) | 38,000 |
23 Feb 2022 | USD | 3.55 | 3.55 | 3.39 | 3.42 | 3.42 | -0.09 (-2.56%) | 6,000 |
22 Feb 2022 | USD | 3.5 | 3.62 | 3.4 | 3.51 | 3.51 | +0.03 (+0.86%) | 14,100 |
18 Feb 2022 | USD | 3.66 | 3.69 | 3.45 | 3.48 | 3.48 | -0.24 (-6.45%) | 13,700 |
17 Feb 2022 | USD | 3.81 | 4 | 3.62 | 3.72 | 3.72 | -0.13 (-3.38%) | 18,000 |
16 Feb 2022 | USD | 3.83 | 4.07 | 3.65 | 3.85 | 3.85 | +0.06 (+1.58%) | 52,800 |
15 Feb 2022 | USD | 3.63 | 3.83 | 3.61 | 3.79 | 3.79 | +0.18 (+4.99%) | 29,900 |
14 Feb 2022 | USD | 3.56 | 3.92 | 3.38 | 3.61 | 3.61 | +0.02 (+0.56%) | 21,000 |
11 Feb 2022 | USD | 3.75 | 3.77 | 3.5 | 3.59 | 3.59 | -0.15 (-4.01%) | 18,700 |