Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 3.61 | 3.73 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 4,123,500 |
17 Mar 2022 | USD | 3.39 | 3.64 | 3.3 | 3.61 | 3.61 | +0.18 (+5.25%) | 2,780,700 |
16 Mar 2022 | USD | 3.38 | 3.43 | 3.23 | 3.43 | 3.43 | +0.06 (+1.78%) | 3,537,700 |
15 Mar 2022 | USD | 3.2 | 3.37 | 3.13 | 3.37 | 3.37 | +0.15 (+4.66%) | 3,208,600 |
14 Mar 2022 | USD | 3.26 | 3.36 | 3.15 | 3.22 | 3.22 | -0.04 (-1.23%) | 3,282,200 |
11 Mar 2022 | USD | 3.43 | 3.48 | 3.25 | 3.26 | 3.26 | -0.17 (-4.96%) | 2,492,400 |
10 Mar 2022 | USD | 3.37 | 3.48 | 3.31 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,877,700 |
9 Mar 2022 | USD | 3.35 | 3.47 | 3.27 | 3.4 | 3.4 | +0.17 (+5.26%) | 3,668,100 |
8 Mar 2022 | USD | 3.18 | 3.36 | 3.1 | 3.23 | 3.23 | +0.1 (+3.19%) | 3,325,000 |
7 Mar 2022 | USD | 2.98 | 3.19 | 2.98 | 3.13 | 3.13 | +0.13 (+4.33%) | 2,924,500 |
4 Mar 2022 | USD | 3.1 | 3.19 | 2.99 | 3 | 3 | -0.13 (-4.15%) | 2,687,300 |
3 Mar 2022 | USD | 3.27 | 3.31 | 3.1 | 3.13 | 3.13 | -0.11 (-3.40%) | 3,476,500 |
2 Mar 2022 | USD | 2.9 | 3.26 | 2.9 | 3.24 | 3.24 | +0.49 (+17.82%) | 6,289,100 |
1 Mar 2022 | USD | 2.64 | 2.78 | 2.55 | 2.75 | 2.75 | +0.13 (+4.96%) | 6,350,000 |
28 Feb 2022 | USD | 2.65 | 2.7 | 2.49 | 2.62 | 2.62 | -0.1 (-3.68%) | 6,873,900 |
25 Feb 2022 | USD | 2.86 | 2.89 | 2.68 | 2.72 | 2.72 | -0.19 (-6.53%) | 5,748,800 |
24 Feb 2022 | USD | 3 | 3.16 | 2.78 | 2.91 | 2.91 | -0.75 (-20.49%) | 12,379,000 |
23 Feb 2022 | USD | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -0.1 (-2.66%) | 2,075,000 |
22 Feb 2022 | USD | 3.84 | 3.89 | 3.74 | 3.76 | 3.76 | -0.1 (-2.59%) | 2,335,000 |
18 Feb 2022 | USD | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | -0.08 (-2.03%) | 2,093,700 |
17 Feb 2022 | USD | 4.07 | 4.13 | 3.93 | 3.94 | 3.94 | -0.2 (-4.83%) | 2,426,300 |
16 Feb 2022 | USD | 4.14 | 4.22 | 4.08 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,264,400 |
15 Feb 2022 | USD | 3.99 | 4.19 | 3.99 | 4.19 | 4.19 | +0.25 (+6.35%) | 1,993,200 |
14 Feb 2022 | USD | 4.1 | 4.12 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 1,992,500 |
11 Feb 2022 | USD | 4.06 | 4.21 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 2,028,300 |
10 Feb 2022 | USD | 4.04 | 4.29 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 3,469,400 |
9 Feb 2022 | USD | 3.88 | 4.09 | 3.88 | 4.09 | 4.09 | +0.25 (+6.51%) | 2,830,200 |
8 Feb 2022 | USD | 3.73 | 3.86 | 3.7 | 3.84 | 3.84 | +0.07 (+1.86%) | 2,464,500 |
7 Feb 2022 | USD | 3.58 | 3.81 | 3.58 | 3.77 | 3.77 | +0.18 (+5.01%) | 3,788,700 |
4 Feb 2022 | USD | 3.55 | 3.63 | 3.48 | 3.59 | 3.59 | +0.05 (+1.41%) | 2,278,900 |