Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.02 | 2.056 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 21,400 |
31 Mar 2022 | USD | 1.98 | 2.14 | 1.806 | 2.04 | 2.04 | +0.07 (+3.55%) | 275,900 |
30 Mar 2022 | USD | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 15,100 |
29 Mar 2022 | USD | 1.84 | 2.024 | 1.84 | 1.93 | 1.93 | +0.12 (+6.63%) | 38,700 |
28 Mar 2022 | USD | 2.05 | 2.09 | 1.8 | 1.81 | 1.81 | -0.24 (-11.71%) | 45,300 |
25 Mar 2022 | USD | 2.05 | 2.4 | 2 | 2.05 | 2.05 | -0.3 (-12.77%) | 91,600 |
24 Mar 2022 | USD | 2.42 | 2.42 | 2.287 | 2.35 | 2.35 | +0.1 (+4.44%) | 42,600 |
23 Mar 2022 | USD | 2.6 | 2.6 | 2.15 | 2.25 | 2.25 | -0.5 (-18.18%) | 140,500 |
22 Mar 2022 | USD | 2.36 | 2.84 | 2.22 | 2.75 | 2.75 | +0.53 (+23.87%) | 208,400 |
21 Mar 2022 | USD | 2 | 2.324 | 2 | 2.22 | 2.22 | +0.23 (+11.56%) | 57,900 |
18 Mar 2022 | USD | 1.75 | 1.99 | 1.725 | 1.99 | 1.99 | +0.23 (+13.07%) | 60,800 |
17 Mar 2022 | USD | 1.65 | 1.78 | 1.6 | 1.76 | 1.76 | +0.11 (+6.67%) | 57,000 |
16 Mar 2022 | USD | 1.65 | 1.812 | 1.56 | 1.65 | 1.65 | -0.05 (-2.94%) | 17,200 |
15 Mar 2022 | USD | 1.81 | 1.81 | 1.65 | 1.7 | 1.7 | +0.07 (+4.29%) | 71,700 |
14 Mar 2022 | USD | 1.62 | 1.69 | 1.558 | 1.63 | 1.63 | +0.03 (+1.88%) | 18,300 |
11 Mar 2022 | USD | 1.59 | 1.72 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 12,200 |
10 Mar 2022 | USD | 1.58 | 1.71 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 37,500 |
9 Mar 2022 | USD | 1.82 | 1.838 | 1.58 | 1.65 | 1.65 | -0.2 (-10.81%) | 60,000 |
8 Mar 2022 | USD | 1.72 | 1.89 | 1.41 | 1.85 | 1.85 | 0.0 (0.0%) | 186,900 |
7 Mar 2022 | USD | 1.55 | 2 | 1.501 | 1.85 | 1.85 | +0.36 (+24.16%) | 358,400 |
4 Mar 2022 | USD | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 31,200 |
3 Mar 2022 | USD | 1.49 | 1.58 | 1.48 | 1.55 | 1.55 | +0.03 (+1.97%) | 36,200 |
2 Mar 2022 | USD | 1.51 | 1.57 | 1.4 | 1.52 | 1.52 | -0.04 (-2.56%) | 41,400 |
1 Mar 2022 | USD | 1.48 | 1.58 | 1.36 | 1.56 | 1.56 | +0.04 (+2.63%) | 54,900 |
28 Feb 2022 | USD | 1.5 | 1.54 | 1.45 | 1.52 | 1.52 | -0.02 (-1.30%) | 37,700 |
25 Feb 2022 | USD | 1.36 | 1.56 | 1.36 | 1.54 | 1.54 | +0.15 (+10.79%) | 50,600 |
24 Feb 2022 | USD | 1.31 | 1.41 | 1.22 | 1.39 | 1.39 | +0.04 (+2.96%) | 49,400 |
23 Feb 2022 | USD | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 17,500 |
22 Feb 2022 | USD | 1.34 | 1.36 | 1.3 | 1.34 | 1.34 | -0.05 (-3.60%) | 56,300 |
18 Feb 2022 | USD | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | +0.06 (+4.51%) | 89,500 |