Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 3.08 | 3.195 | 3.06 | 3.17 | 253.6 | +0.12 (+3.93%) | 145,800 |
21 Mar 2022 | USD | 3.19 | 3.19 | 3.04 | 3.05 | 244 | -0.13 (-4.09%) | 233,600 |
18 Mar 2022 | USD | 3.13 | 3.234 | 3.1 | 3.18 | 254.4 | +0.04 (+1.27%) | 257,700 |
17 Mar 2022 | USD | 3.01 | 3.2 | 2.93 | 3.14 | 251.2 | +0.1 (+3.29%) | 281,000 |
16 Mar 2022 | USD | 2.99 | 3.06 | 2.94 | 3.04 | 243.2 | +0.05 (+1.67%) | 361,300 |
15 Mar 2022 | USD | 2.96 | 2.99 | 2.91 | 2.99 | 239.2 | +0.09 (+3.10%) | 234,000 |
14 Mar 2022 | USD | 3.01 | 3.01 | 2.825 | 2.9 | 232 | -0.11 (-3.65%) | 330,600 |
11 Mar 2022 | USD | 3.08 | 3.13 | 2.97 | 3.01 | 240.8 | -0.03 (-0.99%) | 233,300 |
10 Mar 2022 | USD | 3.02 | 3.09 | 3.01 | 3.04 | 243.2 | -0.03 (-0.98%) | 184,300 |
9 Mar 2022 | USD | 2.94 | 3.075 | 2.94 | 3.07 | 245.6 | +0.18 (+6.23%) | 365,700 |
8 Mar 2022 | USD | 2.95 | 2.97 | 2.86 | 2.89 | 231.2 | -0.04 (-1.37%) | 406,600 |
7 Mar 2022 | USD | 2.94 | 3 | 2.89 | 2.93 | 234.4 | -0.01 (-0.34%) | 282,400 |
4 Mar 2022 | USD | 3.06 | 3.115 | 2.93 | 2.94 | 235.2 | -0.17 (-5.47%) | 283,900 |
3 Mar 2022 | USD | 3.17 | 3.21 | 3.07 | 3.11 | 248.8 | -0.06 (-1.89%) | 309,200 |
2 Mar 2022 | USD | 3.11 | 3.23 | 3.019 | 3.17 | 253.6 | +0.1 (+3.26%) | 402,300 |
1 Mar 2022 | USD | 3.09 | 3.19 | 2.95 | 3.07 | 245.6 | -0.02 (-0.65%) | 414,700 |
28 Feb 2022 | USD | 3.09 | 3.15 | 3.03 | 3.09 | 247.2 | 0.0 (0.0%) | 399,200 |
25 Feb 2022 | USD | 3.06 | 3.11 | 2.985 | 3.09 | 247.2 | +0.03 (+0.98%) | 306,700 |
24 Feb 2022 | USD | 2.89 | 3.06 | 2.85 | 3.06 | 244.8 | +0.05 (+1.66%) | 1,300,800 |
23 Feb 2022 | USD | 3.07 | 3.23 | 2.85 | 3.01 | 240.8 | -0.02 (-0.66%) | 1,087,500 |
22 Feb 2022 | USD | 3.15 | 3.15 | 3.02 | 3.03 | 242.4 | -0.17 (-5.31%) | 499,100 |
18 Feb 2022 | USD | 3.16 | 3.22 | 3.07 | 3.2 | 256 | +0.05 (+1.59%) | 930,600 |
17 Feb 2022 | USD | 3.32 | 3.36 | 3.15 | 3.15 | 252 | -0.18 (-5.41%) | 404,400 |
16 Feb 2022 | USD | 3.31 | 3.405 | 3.31 | 3.33 | 266.4 | -0.07 (-2.06%) | 348,100 |
15 Feb 2022 | USD | 3.39 | 3.46 | 3.3 | 3.4 | 272 | +0.11 (+3.34%) | 437,700 |
14 Feb 2022 | USD | 3.495 | 3.5 | 3.27 | 3.29 | 263.2 | -0.19 (-5.46%) | 540,300 |
11 Feb 2022 | USD | 3.5 | 3.59 | 3.41 | 3.48 | 278.4 | -0.03 (-0.85%) | 578,500 |
10 Feb 2022 | USD | 3.46 | 3.575 | 3.415 | 3.51 | 280.8 | +0.01 (+0.29%) | 559,800 |
9 Feb 2022 | USD | 3.56 | 3.65 | 3.44 | 3.5 | 280 | -0.04 (-1.13%) | 1,130,800 |
8 Feb 2022 | USD | 3.53 | 3.55 | 3.43 | 3.54 | 283.2 | +0.03 (+0.85%) | 395,100 |