Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 2.76 | 2.87 | 2.65 | 2.83 | 28.3 | +0.06 (+2.17%) | 847,600 |
25 Mar 2022 | USD | 2.81 | 2.83 | 2.71 | 2.77 | 27.7 | 0.0 (0.0%) | 384,200 |
24 Mar 2022 | USD | 2.9 | 2.988 | 2.77 | 2.77 | 27.7 | -0.08 (-2.81%) | 569,400 |
23 Mar 2022 | USD | 2.94 | 3.025 | 2.85 | 2.85 | 28.5 | -0.1 (-3.39%) | 481,600 |
22 Mar 2022 | USD | 2.93 | 2.99 | 2.85 | 2.95 | 29.5 | +0.02 (+0.68%) | 691,300 |
21 Mar 2022 | USD | 3.15 | 3.19 | 2.91 | 2.93 | 29.3 | -0.22 (-6.98%) | 813,100 |
18 Mar 2022 | USD | 3.24 | 3.4 | 3.07 | 3.15 | 31.5 | -0.09 (-2.78%) | 1,240,100 |
17 Mar 2022 | USD | 3.2 | 3.42 | 3.2 | 3.24 | 32.4 | -0.03 (-0.92%) | 629,100 |
16 Mar 2022 | USD | 3.18 | 3.35 | 3.141 | 3.27 | 32.7 | +0.17 (+5.48%) | 569,800 |
15 Mar 2022 | USD | 3.16 | 3.25 | 3.02 | 3.1 | 31 | -0.06 (-1.90%) | 396,100 |
14 Mar 2022 | USD | 3.02 | 3.26 | 2.93 | 3.16 | 31.6 | +0.26 (+8.97%) | 753,500 |
11 Mar 2022 | USD | 3.09 | 3.16 | 2.864 | 2.9 | 29 | -0.14 (-4.61%) | 355,100 |
10 Mar 2022 | USD | 3.08 | 3.19 | 2.97 | 3.04 | 30.4 | -0.26 (-7.88%) | 629,800 |
9 Mar 2022 | USD | 2.67 | 3.54 | 2.67 | 3.3 | 33 | +0.69 (+26.44%) | 2,578,700 |
8 Mar 2022 | USD | 2.5 | 2.67 | 2.38 | 2.61 | 26.1 | +0.11 (+4.40%) | 701,900 |
7 Mar 2022 | USD | 2.5 | 2.68 | 2.42 | 2.5 | 25 | -0.03 (-1.19%) | 683,700 |
4 Mar 2022 | USD | 2.65 | 2.72 | 2.47 | 2.53 | 25.3 | -0.16 (-5.95%) | 456,300 |
3 Mar 2022 | USD | 2.93 | 2.93 | 2.63 | 2.69 | 26.9 | -0.195 (-6.76%) | 736,400 |
2 Mar 2022 | USD | 2.84 | 2.9 | 2.61 | 2.885 | 28.85 | +0.055 (+1.94%) | 1,049,800 |
1 Mar 2022 | USD | 2.93 | 3.08 | 2.82 | 2.83 | 28.3 | -0.16 (-5.35%) | 635,600 |
28 Feb 2022 | USD | 2.98 | 3 | 2.86 | 2.99 | 29.9 | +0.05 (+1.70%) | 389,400 |
25 Feb 2022 | USD | 2.8 | 3.05 | 2.781 | 2.94 | 29.4 | +0.125 (+4.44%) | 564,500 |
24 Feb 2022 | USD | 2.5 | 2.83 | 2.5 | 2.815 | 28.15 | +0.045 (+1.62%) | 561,000 |
23 Feb 2022 | USD | 2.85 | 2.9 | 2.75 | 2.77 | 27.7 | -0.03 (-1.07%) | 475,500 |
22 Feb 2022 | USD | 2.84 | 2.95 | 2.8 | 2.8 | 28 | -0.04 (-1.41%) | 299,700 |
18 Feb 2022 | USD | 3 | 3 | 2.67 | 2.84 | 28.4 | -0.1 (-3.40%) | 870,100 |
17 Feb 2022 | USD | 3.22 | 3.227 | 2.91 | 2.94 | 29.4 | -0.28 (-8.70%) | 691,500 |
16 Feb 2022 | USD | 3.01 | 3.24 | 2.97 | 3.22 | 32.2 | +0.18 (+5.92%) | 816,900 |
15 Feb 2022 | USD | 3.06 | 3.34 | 2.91 | 3.04 | 30.4 | +0.03 (+1.00%) | 1,680,700 |
14 Feb 2022 | USD | 2.5 | 3.09 | 2.49 | 3.01 | 30.1 | +0.45 (+17.58%) | 2,884,200 |