Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 3.22 | 3.4 | 3.22 | 3.33 | 3.33 | +0.11 (+3.42%) | 395,500 |
28 Mar 2022 | USD | 3.2 | 3.26 | 3.14 | 3.22 | 3.22 | 0.0 (0.0%) | 466,000 |
25 Mar 2022 | USD | 3.13 | 3.28 | 3.12 | 3.22 | 3.22 | +0.08 (+2.55%) | 164,400 |
24 Mar 2022 | USD | 3.23 | 3.24 | 3.135 | 3.14 | 3.14 | -0.06 (-1.88%) | 54,300 |
23 Mar 2022 | USD | 3.24 | 3.308 | 3.14 | 3.2 | 3.2 | -0.03 (-0.93%) | 182,800 |
22 Mar 2022 | USD | 3.01 | 3.32 | 3.01 | 3.23 | 3.23 | +0.22 (+7.31%) | 375,700 |
21 Mar 2022 | USD | 3.22 | 3.23 | 2.96 | 3.01 | 3.01 | -0.2 (-6.23%) | 126,200 |
18 Mar 2022 | USD | 3.14 | 3.27 | 3.14 | 3.21 | 3.21 | +0.05 (+1.58%) | 189,300 |
17 Mar 2022 | USD | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | +0.07 (+2.27%) | 131,400 |
16 Mar 2022 | USD | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | -0.04 (-1.28%) | 172,500 |
15 Mar 2022 | USD | 3.13 | 3.19 | 3.105 | 3.13 | 3.13 | -0.07 (-2.19%) | 84,700 |
14 Mar 2022 | USD | 3.31 | 3.36 | 3.15 | 3.2 | 3.2 | -0.18 (-5.33%) | 122,400 |
11 Mar 2022 | USD | 3.5 | 3.55 | 3.37 | 3.38 | 3.38 | -0.11 (-3.15%) | 126,500 |
10 Mar 2022 | USD | 3.38 | 3.49 | 3.38 | 3.49 | 3.49 | +0.04 (+1.16%) | 172,000 |
9 Mar 2022 | USD | 3.39 | 3.495 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 522,500 |
8 Mar 2022 | USD | 3.33 | 3.46 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 427,600 |
7 Mar 2022 | USD | 3.35 | 3.39 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 145,200 |
4 Mar 2022 | USD | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | +0.04 (+1.22%) | 107,500 |
3 Mar 2022 | USD | 3.46 | 3.46 | 3.282 | 3.29 | 3.29 | -0.16 (-4.64%) | 127,000 |
2 Mar 2022 | USD | 3.42 | 3.54 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 176,800 |
1 Mar 2022 | USD | 3.38 | 3.44 | 3.33 | 3.41 | 3.41 | +0.02 (+0.59%) | 121,000 |
28 Feb 2022 | USD | 3.22 | 3.4 | 3.16 | 3.39 | 3.39 | +0.12 (+3.67%) | 196,200 |
25 Feb 2022 | USD | 3.19 | 3.28 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 99,800 |
24 Feb 2022 | USD | 2.92 | 3.19 | 2.89 | 3.19 | 3.19 | +0.12 (+3.91%) | 288,300 |
23 Feb 2022 | USD | 3.22 | 3.22 | 3.06 | 3.07 | 3.07 | -0.15 (-4.66%) | 145,700 |
22 Feb 2022 | USD | 3.22 | 3.235 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 125,800 |
18 Feb 2022 | USD | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 129,800 |
17 Feb 2022 | USD | 3.21 | 3.22 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 77,500 |
16 Feb 2022 | USD | 3.23 | 3.235 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 77,200 |
15 Feb 2022 | USD | 3.2 | 3.23 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 90,300 |