Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 3.44 | 3.53 | 3.41 | 3.51 | 3.51 | +0.07 (+2.03%) | 2,875,400 |
31 Mar 2022 | USD | 3.56 | 3.57 | 3.39 | 3.44 | 3.44 | -0.1 (-2.82%) | 4,117,800 |
30 Mar 2022 | USD | 3.67 | 3.72 | 3.54 | 3.54 | 3.54 | -0.21 (-5.60%) | 3,398,700 |
29 Mar 2022 | USD | 3.62 | 3.75 | 3.61 | 3.75 | 3.75 | +0.17 (+4.75%) | 3,367,200 |
28 Mar 2022 | USD | 3.53 | 3.62 | 3.51 | 3.58 | 3.58 | +0.07 (+1.99%) | 2,089,900 |
25 Mar 2022 | USD | 3.51 | 3.58 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 2,999,000 |
24 Mar 2022 | USD | 3.5 | 3.53 | 3.46 | 3.48 | 3.48 | +0.03 (+0.87%) | 4,185,000 |
23 Mar 2022 | USD | 3.53 | 3.6 | 3.44 | 3.45 | 3.45 | -0.15 (-4.17%) | 4,306,800 |
22 Mar 2022 | USD | 3.59 | 3.65 | 3.51 | 3.6 | 3.6 | +0.03 (+0.84%) | 5,601,000 |
21 Mar 2022 | USD | 3.67 | 3.75 | 3.53 | 3.57 | 3.57 | -0.17 (-4.55%) | 5,758,200 |
18 Mar 2022 | USD | 3.65 | 3.78 | 3.62 | 3.74 | 3.74 | +0.09 (+2.47%) | 15,182,700 |
17 Mar 2022 | USD | 3.43 | 3.65 | 3.41 | 3.65 | 3.65 | +0.17 (+4.89%) | 3,674,000 |
16 Mar 2022 | USD | 3.37 | 3.49 | 3.33 | 3.48 | 3.48 | +0.16 (+4.82%) | 5,733,400 |
15 Mar 2022 | USD | 3.13 | 3.33 | 3.11 | 3.32 | 3.32 | +0.27 (+8.85%) | 4,670,600 |
14 Mar 2022 | USD | 3.17 | 3.24 | 3.02 | 3.05 | 3.05 | -0.07 (-2.24%) | 5,348,100 |
11 Mar 2022 | USD | 3.31 | 3.42 | 3.11 | 3.12 | 3.12 | -0.16 (-4.88%) | 3,619,800 |
10 Mar 2022 | USD | 3.16 | 3.32 | 3.14 | 3.28 | 3.28 | +0.07 (+2.18%) | 3,742,600 |
9 Mar 2022 | USD | 3.13 | 3.25 | 3.11 | 3.21 | 3.21 | +0.12 (+3.88%) | 3,357,600 |
8 Mar 2022 | USD | 3.07 | 3.17 | 2.98 | 3.09 | 3.09 | -0.03 (-0.96%) | 3,793,300 |
7 Mar 2022 | USD | 3.08 | 3.17 | 3.06 | 3.12 | 3.12 | +0.06 (+1.96%) | 2,934,100 |
4 Mar 2022 | USD | 3.1 | 3.22 | 3.04 | 3.06 | 3.06 | -0.09 (-2.86%) | 2,768,600 |
3 Mar 2022 | USD | 3.14 | 3.21 | 3.11 | 3.15 | 3.15 | -0.04 (-1.25%) | 3,396,700 |
2 Mar 2022 | USD | 3.08 | 3.23 | 3.06 | 3.19 | 3.19 | +0.1 (+3.24%) | 3,375,500 |
1 Mar 2022 | USD | 3.11 | 3.17 | 3.03 | 3.09 | 3.09 | -0.04 (-1.28%) | 7,921,900 |
28 Feb 2022 | USD | 3.13 | 3.27 | 3.07 | 3.13 | 3.13 | -0.07 (-2.19%) | 7,019,400 |
25 Feb 2022 | USD | 2.8 | 3.23 | 2.79 | 3.2 | 3.2 | -0.03 (-0.93%) | 6,370,600 |
24 Feb 2022 | USD | 2.93 | 3.23 | 2.91 | 3.23 | 3.23 | +0.25 (+8.39%) | 5,830,900 |
23 Feb 2022 | USD | 3.09 | 3.14 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 3,694,000 |
22 Feb 2022 | USD | 3.13 | 3.19 | 3.01 | 3.02 | 3.02 | -0.13 (-4.13%) | 4,089,900 |
18 Feb 2022 | USD | 3.16 | 3.23 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 2,492,600 |