Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 2.03 | 2.03 | 1.67 | 1.7 | 17 | -0.42 (-19.81%) | 3,106,100 |
24 Mar 2022 | USD | 1.8 | 2.17 | 1.68 | 2.12 | 21.2 | +0.33 (+18.44%) | 3,693,500 |
23 Mar 2022 | USD | 1.69 | 1.9 | 1.64 | 1.79 | 17.9 | +0.02 (+1.13%) | 1,558,800 |
22 Mar 2022 | USD | 1.78 | 1.93 | 1.69 | 1.77 | 17.7 | +0.1 (+5.99%) | 2,931,300 |
21 Mar 2022 | USD | 1.51 | 1.865 | 1.41 | 1.67 | 16.7 | +0.26 (+18.44%) | 3,317,700 |
18 Mar 2022 | USD | 1.29 | 1.49 | 1.28 | 1.41 | 14.1 | +0.11 (+8.46%) | 5,006,100 |
17 Mar 2022 | USD | 1.25 | 1.4 | 1.22 | 1.3 | 13 | 0.0 (0.0%) | 1,549,800 |
16 Mar 2022 | USD | 1.19 | 1.45 | 1.11 | 1.3 | 13 | +0.311 (+31.45%) | 6,419,500 |
15 Mar 2022 | USD | 1.08 | 1.24 | 0.985 | 0.989 | 9.89 | -0.161 (-14.00%) | 6,384,600 |
14 Mar 2022 | USD | 1.2 | 1.21 | 1.07 | 1.15 | 11.5 | -0.11 (-8.73%) | 5,510,100 |
11 Mar 2022 | USD | 1.49 | 1.49 | 1.26 | 1.26 | 12.6 | -0.21 (-14.29%) | 3,042,600 |
10 Mar 2022 | USD | 1.4 | 1.48 | 1.37 | 1.47 | 14.7 | +0.02 (+1.38%) | 2,231,600 |
9 Mar 2022 | USD | 1.43 | 1.48 | 1.4 | 1.45 | 14.5 | +0.04 (+2.84%) | 936,100 |
8 Mar 2022 | USD | 1.28 | 1.45 | 1.27 | 1.41 | 14.1 | +0.12 (+9.30%) | 2,513,300 |
7 Mar 2022 | USD | 1.32 | 1.39 | 1.25 | 1.29 | 12.9 | -0.05 (-3.73%) | 1,984,700 |
4 Mar 2022 | USD | 1.4 | 1.42 | 1.33 | 1.34 | 13.4 | -0.09 (-6.29%) | 660,800 |
3 Mar 2022 | USD | 1.57 | 1.57 | 1.395 | 1.43 | 14.3 | -0.12 (-7.74%) | 1,063,900 |
2 Mar 2022 | USD | 1.58 | 1.58 | 1.465 | 1.55 | 15.5 | -0.04 (-2.52%) | 660,000 |
1 Mar 2022 | USD | 1.58 | 1.67 | 1.535 | 1.59 | 15.9 | +0.01 (+0.63%) | 1,738,900 |
28 Feb 2022 | USD | 1.54 | 1.665 | 1.51 | 1.58 | 15.8 | +0.03 (+1.94%) | 1,770,900 |
25 Feb 2022 | USD | 1.5 | 1.56 | 1.42 | 1.55 | 15.5 | 0.0 (0.0%) | 1,037,700 |
24 Feb 2022 | USD | 1.3 | 1.58 | 1.3 | 1.55 | 15.5 | +0.24 (+18.32%) | 2,920,600 |
23 Feb 2022 | USD | 1.32 | 1.36 | 1.29 | 1.31 | 13.1 | -0.01 (-0.76%) | 1,126,800 |
22 Feb 2022 | USD | 1.35 | 1.39 | 1.3 | 1.32 | 13.2 | -0.08 (-5.71%) | 1,466,100 |
18 Feb 2022 | USD | 1.45 | 1.48 | 1.36 | 1.4 | 14 | -0.07 (-4.76%) | 2,079,600 |
17 Feb 2022 | USD | 1.54 | 1.56 | 1.45 | 1.47 | 14.7 | -0.07 (-4.55%) | 1,784,500 |
16 Feb 2022 | USD | 1.63 | 1.67 | 1.54 | 1.54 | 15.4 | -0.06 (-3.75%) | 2,046,700 |
15 Feb 2022 | USD | 1.64 | 1.645 | 1.58 | 1.6 | 16 | 0.0 (0.0%) | 1,695,900 |
14 Feb 2022 | USD | 1.67 | 1.675 | 1.57 | 1.6 | 16 | -0.09 (-5.33%) | 1,269,300 |
11 Feb 2022 | USD | 1.79 | 1.86 | 1.665 | 1.69 | 16.9 | -0.1 (-5.59%) | 1,296,000 |