Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 2 | 2.05 | 1.88 | 1.88 | 1.88 | -0.11 (-5.53%) | 1,049,300 |
14 Mar 2022 | USD | 2.205 | 2.25 | 1.95 | 1.99 | 1.99 | -0.245 (-10.96%) | 1,116,900 |
11 Mar 2022 | USD | 2.34 | 2.448 | 2.22 | 2.235 | 2.235 | -0.145 (-6.09%) | 832,900 |
10 Mar 2022 | USD | 2.5 | 2.58 | 2.35 | 2.38 | 2.38 | -0.08 (-3.25%) | 458,300 |
9 Mar 2022 | USD | 2.49 | 2.615 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 256,600 |
8 Mar 2022 | USD | 2.59 | 2.65 | 2.4 | 2.49 | 2.49 | -0.11 (-4.23%) | 431,600 |
7 Mar 2022 | USD | 2.745 | 2.803 | 2.57 | 2.6 | 2.6 | -0.2 (-7.14%) | 361,000 |
4 Mar 2022 | USD | 2.7 | 2.85 | 2.61 | 2.8 | 2.8 | +0.14 (+5.26%) | 676,600 |
3 Mar 2022 | USD | 2.65 | 2.8 | 2.59 | 2.66 | 2.66 | +0.01 (+0.38%) | 248,400 |
2 Mar 2022 | USD | 2.69 | 2.85 | 2.61 | 2.65 | 2.65 | -0.14 (-5.02%) | 256,800 |
1 Mar 2022 | USD | 2.79 | 2.84 | 2.55 | 2.79 | 2.79 | +0.036 (+1.31%) | 413,100 |
28 Feb 2022 | USD | 2.7 | 2.86 | 2.595 | 2.754 | 2.754 | +0.004 (+0.15%) | 494,700 |
25 Feb 2022 | USD | 2.8 | 2.91 | 2.65 | 2.75 | 2.75 | -0.07 (-2.48%) | 283,700 |
24 Feb 2022 | USD | 2.41 | 2.82 | 2.4 | 2.82 | 2.82 | +0.24 (+9.30%) | 541,600 |
23 Feb 2022 | USD | 2.7 | 2.8 | 2.57 | 2.58 | 2.58 | -0.13 (-4.80%) | 384,800 |
22 Feb 2022 | USD | 2.82 | 2.83 | 2.66 | 2.71 | 2.71 | -0.11 (-3.90%) | 423,900 |
18 Feb 2022 | USD | 2.87 | 2.985 | 2.78 | 2.82 | 2.82 | -0.08 (-2.76%) | 223,000 |
17 Feb 2022 | USD | 3.05 | 3.13 | 2.87 | 2.9 | 2.9 | -0.15 (-4.92%) | 456,600 |
16 Feb 2022 | USD | 2.93 | 3.2 | 2.93 | 3.05 | 3.05 | 0.0 (0.0%) | 195,600 |
15 Feb 2022 | USD | 3.2 | 3.2 | 3 | 3.05 | 3.05 | -0.02 (-0.65%) | 173,000 |
14 Feb 2022 | USD | 3.07 | 3.271 | 2.981 | 3.07 | 3.07 | -0.02 (-0.65%) | 269,500 |
11 Feb 2022 | USD | 3.09 | 3.22 | 2.99 | 3.09 | 3.09 | 0.0 (0.0%) | 458,100 |
10 Feb 2022 | USD | 3.2 | 3.39 | 3.05 | 3.09 | 3.09 | -0.13 (-4.04%) | 687,700 |
9 Feb 2022 | USD | 2.96 | 3.24 | 2.945 | 3.22 | 3.22 | +0.27 (+9.15%) | 639,300 |
8 Feb 2022 | USD | 2.84 | 3.005 | 2.78 | 2.95 | 2.95 | +0.09 (+3.15%) | 181,800 |
7 Feb 2022 | USD | 2.76 | 3 | 2.76 | 2.86 | 2.86 | -0.03 (-1.04%) | 307,600 |
4 Feb 2022 | USD | 2.76 | 3 | 2.76 | 2.89 | 2.89 | +0.07 (+2.48%) | 595,700 |
3 Feb 2022 | USD | 2.9 | 3 | 2.795 | 2.82 | 2.82 | -0.08 (-2.76%) | 322,600 |
2 Feb 2022 | USD | 3.06 | 3.09 | 2.86 | 2.9 | 2.9 | -0.1 (-3.33%) | 513,600 |
1 Feb 2022 | USD | 3.17 | 3.17 | 2.845 | 3 | 3 | +0.01 (+0.33%) | 527,700 |