Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 3.24 | 3.36 | 3.16 | 3.36 | 3.36 | +0.124 (+3.83%) | 17,900 |
16 Mar 2022 | USD | 2.99 | 3.236 | 2.99 | 3.236 | 3.236 | +0.349 (+12.09%) | 49,700 |
15 Mar 2022 | USD | 2.905 | 2.905 | 2.78 | 2.887 | 2.887 | -0.013 (-0.45%) | 25,100 |
14 Mar 2022 | USD | 3 | 3 | 2.85 | 2.9 | 2.9 | -0.16 (-5.23%) | 60,000 |
11 Mar 2022 | USD | 3.225 | 3.225 | 3.06 | 3.06 | 3.06 | -0.14 (-4.38%) | 22,100 |
10 Mar 2022 | USD | 3.145 | 3.2 | 3.031 | 3.2 | 3.2 | +0.085 (+2.73%) | 55,900 |
9 Mar 2022 | USD | 3 | 3.175 | 3 | 3.115 | 3.115 | +0.145 (+4.88%) | 40,400 |
8 Mar 2022 | USD | 2.62 | 3.12 | 2.62 | 2.97 | 2.97 | +0.17 (+6.07%) | 38,200 |
7 Mar 2022 | USD | 2.86 | 3.107 | 2.8 | 2.8 | 2.8 | -0.104 (-3.58%) | 33,800 |
4 Mar 2022 | USD | 2.98 | 3.05 | 2.88 | 2.904 | 2.904 | -0.186 (-6.02%) | 30,700 |
3 Mar 2022 | USD | 3.2 | 3.263 | 3.09 | 3.09 | 3.09 | -0.07 (-2.22%) | 17,400 |
2 Mar 2022 | USD | 3.35 | 3.35 | 3.13 | 3.16 | 3.16 | -0.129 (-3.92%) | 56,000 |
1 Mar 2022 | USD | 3.41 | 3.415 | 3.26 | 3.289 | 3.289 | -0.051 (-1.53%) | 9,100 |
28 Feb 2022 | USD | 3.532 | 3.532 | 3.34 | 3.34 | 3.34 | -0.14 (-4.02%) | 1,200 |
25 Feb 2022 | USD | 3.55 | 3.55 | 3.189 | 3.48 | 3.48 | +0.142 (+4.25%) | 42,700 |
24 Feb 2022 | USD | 3.2 | 3.347 | 3.183 | 3.338 | 3.338 | +0.128 (+3.99%) | 41,400 |
23 Feb 2022 | USD | 3.2 | 3.36 | 3.2 | 3.21 | 3.21 | -0.11 (-3.31%) | 35,500 |
22 Feb 2022 | USD | 3.37 | 3.38 | 3.19 | 3.32 | 3.32 | -0.05 (-1.48%) | 22,700 |
18 Feb 2022 | USD | 3.47 | 3.479 | 3.3 | 3.37 | 3.37 | -0.06 (-1.75%) | 13,700 |
17 Feb 2022 | USD | 3.54 | 3.54 | 3.43 | 3.43 | 3.43 | -0.11 (-3.11%) | 23,700 |
16 Feb 2022 | USD | 3.72 | 3.72 | 3.5 | 3.54 | 3.54 | -0.332 (-8.57%) | 23,200 |
15 Feb 2022 | USD | 3.974 | 4.005 | 3.85 | 3.872 | 3.872 | -0.068 (-1.73%) | 27,200 |
14 Feb 2022 | USD | 4 | 4 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 13,300 |
11 Feb 2022 | USD | 3.9 | 4.05 | 3.9 | 3.95 | 3.95 | -0.035 (-0.88%) | 30,900 |
10 Feb 2022 | USD | 4.1 | 4.235 | 3.98 | 3.985 | 3.985 | -0.16 (-3.86%) | 8,400 |
9 Feb 2022 | USD | 3.85 | 4.19 | 3.85 | 4.145 | 4.145 | +0.155 (+3.88%) | 12,200 |
8 Feb 2022 | USD | 4 | 4.08 | 3.942 | 3.99 | 3.99 | +0.014 (+0.35%) | 10,300 |
7 Feb 2022 | USD | 4.32 | 4.32 | 3.96 | 3.976 | 3.976 | -0.064 (-1.58%) | 26,900 |
4 Feb 2022 | USD | 4.28 | 4.28 | 3.98 | 4.04 | 4.04 | -0.025 (-0.62%) | 12,800 |
3 Feb 2022 | USD | 4.4 | 4.4 | 4.065 | 4.065 | 4.065 | -0.445 (-9.87%) | 9,600 |