Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | USD | 4.14 | 4.53 | 4.1 | 4.41 | 44.1 | +0.28 (+6.78%) | 2,448,400 |
25 Mar 2022 | USD | 4.16 | 4.3 | 4.04 | 4.13 | 41.3 | +0.01 (+0.24%) | 2,173,000 |
24 Mar 2022 | USD | 3.89 | 4.17 | 3.89 | 4.12 | 41.2 | +0.26 (+6.74%) | 2,201,700 |
23 Mar 2022 | USD | 3.77 | 3.91 | 3.69 | 3.86 | 38.6 | +0.08 (+2.12%) | 1,264,800 |
22 Mar 2022 | USD | 3.72 | 3.86 | 3.72 | 3.78 | 37.8 | +0.05 (+1.34%) | 1,224,500 |
21 Mar 2022 | USD | 3.89 | 4.02 | 3.7 | 3.73 | 37.3 | -0.16 (-4.11%) | 2,649,500 |
18 Mar 2022 | USD | 3.61 | 3.89 | 3.6 | 3.89 | 38.9 | +0.29 (+8.06%) | 6,153,300 |
17 Mar 2022 | USD | 3.43 | 3.6 | 3.36 | 3.6 | 36 | +0.14 (+4.05%) | 1,765,200 |
16 Mar 2022 | USD | 3.16 | 3.47 | 3.16 | 3.46 | 34.6 | +0.3 (+9.49%) | 2,274,200 |
15 Mar 2022 | USD | 3.02 | 3.17 | 2.955 | 3.16 | 31.6 | +0.13 (+4.29%) | 1,426,800 |
14 Mar 2022 | USD | 2.99 | 3.2 | 2.93 | 3.03 | 30.3 | -0.21 (-6.48%) | 2,673,800 |
11 Mar 2022 | USD | 3.35 | 3.39 | 3.22 | 3.24 | 32.4 | -0.1 (-2.99%) | 1,404,900 |
10 Mar 2022 | USD | 3.22 | 3.34 | 3.165 | 3.34 | 33.4 | +0.05 (+1.52%) | 1,585,600 |
9 Mar 2022 | USD | 3.17 | 3.32 | 3.13 | 3.29 | 32.9 | +0.21 (+6.82%) | 1,440,300 |
8 Mar 2022 | USD | 3.06 | 3.18 | 2.845 | 3.08 | 30.8 | +0.06 (+1.99%) | 2,010,900 |
7 Mar 2022 | USD | 2.95 | 3.3 | 2.95 | 3.02 | 30.2 | +0.1 (+3.42%) | 3,224,900 |
4 Mar 2022 | USD | 3.06 | 3.215 | 2.9 | 2.92 | 29.2 | -0.2 (-6.41%) | 2,101,800 |
3 Mar 2022 | USD | 3.27 | 3.329 | 3.095 | 3.12 | 31.2 | -0.12 (-3.70%) | 1,570,000 |
2 Mar 2022 | USD | 3.26 | 3.26 | 3.15 | 3.24 | 32.4 | -0.03 (-0.92%) | 1,101,300 |
1 Mar 2022 | USD | 3.4 | 3.43 | 3.225 | 3.27 | 32.7 | -0.11 (-3.25%) | 1,351,600 |
28 Feb 2022 | USD | 3.54 | 3.56 | 3.29 | 3.38 | 33.8 | -0.12 (-3.43%) | 2,170,400 |
25 Feb 2022 | USD | 3.57 | 3.585 | 3.365 | 3.5 | 35 | -0.03 (-0.85%) | 1,713,400 |
24 Feb 2022 | USD | 3.15 | 3.53 | 3.09 | 3.53 | 35.3 | +0.21 (+6.33%) | 2,123,800 |
23 Feb 2022 | USD | 3.51 | 3.54 | 3.3 | 3.32 | 33.2 | -0.08 (-2.35%) | 1,437,800 |
22 Feb 2022 | USD | 3.64 | 3.68 | 3.32 | 3.4 | 34 | -0.34 (-9.09%) | 2,607,800 |
18 Feb 2022 | USD | 3.54 | 3.78 | 3.5 | 3.74 | 37.4 | +0.14 (+3.89%) | 2,110,300 |
17 Feb 2022 | USD | 3.72 | 4.005 | 3.57 | 3.6 | 36 | -0.15 (-4%) | 2,631,600 |
16 Feb 2022 | USD | 3.28 | 3.82 | 3.27 | 3.75 | 37.5 | +0.53 (+16.46%) | 5,975,700 |
15 Feb 2022 | USD | 3.13 | 3.25 | 3.08 | 3.22 | 32.2 | +0.17 (+5.57%) | 3,395,000 |
14 Feb 2022 | USD | 3.065 | 3.16 | 3 | 3.05 | 30.5 | -0.01 (-0.33%) | 1,639,200 |