Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.64 | 2.777 | 2.459 | 2.47 | 37.05 | -0.3 (-10.83%) | 117,900 |
31 Mar 2022 | USD | 2.65 | 2.8 | 2.514 | 2.77 | 41.55 | +0.12 (+4.53%) | 316,400 |
30 Mar 2022 | USD | 2.37 | 2.77 | 2.35 | 2.65 | 39.75 | +0.03 (+1.15%) | 1,288,200 |
29 Mar 2022 | USD | 2.75 | 3.47 | 2.561 | 2.62 | 39.3 | +0.28 (+11.97%) | 18,276,700 |
28 Mar 2022 | USD | 2.2 | 2.34 | 2.2 | 2.34 | 35.1 | +0.06 (+2.63%) | 1,095,600 |
25 Mar 2022 | USD | 2.29 | 2.369 | 2.211 | 2.28 | 34.2 | -0.04 (-1.72%) | 29,300 |
24 Mar 2022 | USD | 2.41 | 2.41 | 2.28 | 2.32 | 34.8 | -0.04 (-1.69%) | 44,700 |
23 Mar 2022 | USD | 2.34 | 2.38 | 2.19 | 2.36 | 35.4 | +0.07 (+3.06%) | 36,600 |
22 Mar 2022 | USD | 2.26 | 2.31 | 2.146 | 2.29 | 34.35 | +0.06 (+2.69%) | 88,200 |
21 Mar 2022 | USD | 2.18 | 2.26 | 2.13 | 2.23 | 33.45 | +0.08 (+3.72%) | 43,000 |
18 Mar 2022 | USD | 1.991 | 2.19 | 1.991 | 2.15 | 32.25 | +0.15 (+7.50%) | 121,000 |
17 Mar 2022 | USD | 1.92 | 2.06 | 1.92 | 2 | 30 | +0.11 (+5.82%) | 208,500 |
16 Mar 2022 | USD | 1.9 | 1.94 | 1.85 | 1.89 | 28.35 | -0.05 (-2.58%) | 39,200 |
15 Mar 2022 | USD | 1.76 | 1.97 | 1.76 | 1.94 | 29.1 | +0.07 (+3.74%) | 26,800 |
14 Mar 2022 | USD | 1.83 | 1.9 | 1.83 | 1.87 | 28.05 | +0.01 (+0.54%) | 21,100 |
11 Mar 2022 | USD | 1.82 | 1.98 | 1.81 | 1.86 | 27.9 | +0.02 (+1.09%) | 35,400 |
10 Mar 2022 | USD | 1.853 | 1.9 | 1.8 | 1.84 | 27.6 | -0.06 (-3.16%) | 58,000 |
9 Mar 2022 | USD | 1.87 | 2.04 | 1.835 | 1.9 | 28.5 | -0.02 (-1.04%) | 71,600 |
8 Mar 2022 | USD | 2.05 | 2.05 | 1.8 | 1.92 | 28.8 | -0.05 (-2.54%) | 103,600 |
7 Mar 2022 | USD | 1.97 | 2.11 | 1.77 | 1.97 | 29.55 | +0.13 (+7.07%) | 682,300 |
4 Mar 2022 | USD | 1.83 | 1.88 | 1.772 | 1.84 | 27.6 | +0.03 (+1.66%) | 693,000 |
3 Mar 2022 | USD | 1.93 | 1.93 | 1.81 | 1.81 | 27.15 | -0.08 (-4.23%) | 17,600 |
2 Mar 2022 | USD | 1.772 | 1.975 | 1.772 | 1.89 | 28.35 | +0.11 (+6.18%) | 19,100 |
1 Mar 2022 | USD | 1.79 | 1.83 | 1.72 | 1.78 | 26.7 | +0.02 (+1.14%) | 30,200 |
28 Feb 2022 | USD | 1.81 | 1.84 | 1.72 | 1.76 | 26.4 | -0.05 (-2.76%) | 19,100 |
25 Feb 2022 | USD | 1.81 | 1.81 | 1.65 | 1.81 | 27.15 | +0.05 (+2.84%) | 18,900 |
24 Feb 2022 | USD | 1.75 | 1.85 | 1.64 | 1.76 | 26.4 | -0.09 (-4.86%) | 59,600 |
23 Feb 2022 | USD | 1.82 | 1.97 | 1.791 | 1.85 | 27.75 | +0.04 (+2.21%) | 118,300 |
22 Feb 2022 | USD | 1.89 | 1.91 | 1.81 | 1.81 | 27.15 | -0.06 (-3.21%) | 17,900 |
18 Feb 2022 | USD | 1.927 | 1.96 | 1.8 | 1.87 | 28.05 | +0.01 (+0.54%) | 9,300 |