Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.17 | 3.201 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 98,700 |
24 Mar 2022 | USD | 3.27 | 3.3 | 3.195 | 3.2 | 3.2 | -0.075 (-2.29%) | 158,000 |
23 Mar 2022 | USD | 3.25 | 3.28 | 3.17 | 3.275 | 3.275 | +0.055 (+1.71%) | 81,500 |
22 Mar 2022 | USD | 3.32 | 3.51 | 3.19 | 3.22 | 3.22 | -0.1 (-3.01%) | 128,000 |
21 Mar 2022 | USD | 3.325 | 3.422 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 163,100 |
18 Mar 2022 | USD | 3.408 | 3.42 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 68,000 |
17 Mar 2022 | USD | 3.3 | 3.44 | 3.278 | 3.4 | 3.4 | +0.131 (+4.01%) | 97,800 |
16 Mar 2022 | USD | 3.08 | 3.269 | 3.08 | 3.269 | 3.269 | +0.039 (+1.21%) | 88,000 |
15 Mar 2022 | USD | 3.081 | 3.26 | 3.05 | 3.23 | 3.23 | +0.06 (+1.89%) | 105,300 |
14 Mar 2022 | USD | 3.3 | 3.3 | 3.09 | 3.17 | 3.17 | -0.2 (-5.93%) | 192,400 |
11 Mar 2022 | USD | 3.41 | 3.41 | 3.308 | 3.37 | 3.37 | -0.04 (-1.17%) | 88,300 |
10 Mar 2022 | USD | 3.59 | 3.59 | 3.34 | 3.41 | 3.41 | +0.005 (+0.15%) | 208,000 |
9 Mar 2022 | USD | 3.297 | 3.41 | 3.229 | 3.405 | 3.405 | -0.061 (-1.76%) | 127,500 |
8 Mar 2022 | USD | 3.33 | 3.466 | 3.26 | 3.466 | 3.466 | +0.226 (+6.98%) | 260,600 |
7 Mar 2022 | USD | 3.287 | 3.48 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 257,400 |
4 Mar 2022 | USD | 3.32 | 3.32 | 3.15 | 3.2 | 3.2 | -0.02 (-0.62%) | 180,700 |
3 Mar 2022 | USD | 3.41 | 3.41 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 149,700 |
2 Mar 2022 | USD | 3.24 | 3.24 | 3.07 | 3.21 | 3.21 | +0.09 (+2.88%) | 211,900 |
1 Mar 2022 | USD | 3.15 | 3.27 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 290,900 |
28 Feb 2022 | USD | 3.2 | 3.23 | 3.04 | 3.11 | 3.11 | -0.04 (-1.27%) | 78,000 |
25 Feb 2022 | USD | 2.95 | 3.15 | 2.91 | 3.15 | 3.15 | +0.1 (+3.28%) | 70,600 |
24 Feb 2022 | USD | 3.05 | 3.43 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 169,700 |
23 Feb 2022 | USD | 3.094 | 3.27 | 3.094 | 3.15 | 3.15 | +0.051 (+1.65%) | 275,300 |
22 Feb 2022 | USD | 3.15 | 3.26 | 3.08 | 3.099 | 3.099 | +0.009 (+0.29%) | 141,200 |
18 Feb 2022 | USD | 3.15 | 3.45 | 3.04 | 3.09 | 3.09 | -0.18 (-5.50%) | 392,400 |
17 Feb 2022 | USD | 3.43 | 3.43 | 2.935 | 3.27 | 3.27 | -0.495 (-13.15%) | 999,000 |
16 Feb 2022 | USD | 3.665 | 3.82 | 3.665 | 3.765 | 3.765 | +0.015 (+0.40%) | 129,500 |
15 Feb 2022 | USD | 3.555 | 3.763 | 3.538 | 3.75 | 3.75 | 0.0 (0.0%) | 86,200 |
14 Feb 2022 | USD | 3.96 | 3.96 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 127,900 |
11 Feb 2022 | USD | 3.75 | 3.87 | 3.624 | 3.82 | 3.82 | +0.157 (+4.29%) | 139,200 |