Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.84 | 3.87 | 3.525 | 3.61 | 3.61 | -0.18 (-4.75%) | 3,654,900 |
24 Mar 2022 | USD | 3.63 | 3.82 | 3.53 | 3.79 | 3.79 | +0.18 (+4.99%) | 2,960,600 |
23 Mar 2022 | USD | 3.75 | 3.89 | 3.61 | 3.61 | 3.61 | -0.15 (-3.99%) | 3,085,300 |
22 Mar 2022 | USD | 3.56 | 3.87 | 3.56 | 3.76 | 3.76 | +0.25 (+7.12%) | 2,843,700 |
21 Mar 2022 | USD | 3.68 | 3.7 | 3.49 | 3.51 | 3.51 | -0.18 (-4.88%) | 3,131,400 |
18 Mar 2022 | USD | 3.58 | 3.76 | 3.48 | 3.69 | 3.69 | +0.05 (+1.37%) | 4,734,800 |
17 Mar 2022 | USD | 3.61 | 3.65 | 3.45 | 3.64 | 3.64 | -0.01 (-0.27%) | 3,062,400 |
16 Mar 2022 | USD | 3.45 | 3.67 | 3.45 | 3.65 | 3.65 | +0.29 (+8.63%) | 3,405,800 |
15 Mar 2022 | USD | 3.15 | 3.37 | 3.12 | 3.36 | 3.36 | +0.16 (+5%) | 2,805,200 |
14 Mar 2022 | USD | 3.47 | 3.47 | 3.16 | 3.2 | 3.2 | -0.23 (-6.71%) | 2,430,900 |
11 Mar 2022 | USD | 3.68 | 3.72 | 3.42 | 3.43 | 3.43 | -0.22 (-6.03%) | 2,701,500 |
10 Mar 2022 | USD | 3.5 | 3.67 | 3.485 | 3.65 | 3.65 | 0.0 (0.0%) | 2,347,800 |
9 Mar 2022 | USD | 3.59 | 3.78 | 3.56 | 3.65 | 3.65 | +0.19 (+5.49%) | 2,755,800 |
8 Mar 2022 | USD | 3.26 | 3.58 | 3.12 | 3.46 | 3.46 | +0.24 (+7.45%) | 4,805,800 |
7 Mar 2022 | USD | 3.55 | 3.61 | 3.2 | 3.22 | 3.22 | -0.35 (-9.80%) | 3,706,900 |
4 Mar 2022 | USD | 3.86 | 3.9 | 3.43 | 3.57 | 3.57 | -0.33 (-8.46%) | 6,098,400 |
3 Mar 2022 | USD | 4.32 | 4.32 | 3.837 | 3.9 | 3.9 | -0.37 (-8.67%) | 2,924,000 |
2 Mar 2022 | USD | 4.07 | 4.32 | 3.99 | 4.27 | 4.27 | +0.22 (+5.43%) | 2,791,200 |
1 Mar 2022 | USD | 4.25 | 4.31 | 3.905 | 4.05 | 4.05 | -0.28 (-6.47%) | 4,386,000 |
28 Feb 2022 | USD | 4.4 | 4.808 | 4.215 | 4.33 | 4.33 | -0.06 (-1.37%) | 3,763,600 |
25 Feb 2022 | USD | 4.34 | 4.42 | 4.09 | 4.39 | 4.39 | +0.08 (+1.86%) | 4,413,000 |
24 Feb 2022 | USD | 3.73 | 4.33 | 3.6 | 4.31 | 4.31 | +0.38 (+9.67%) | 10,476,600 |
23 Feb 2022 | USD | 4.3 | 4.355 | 3.93 | 3.93 | 3.93 | -0.3 (-7.09%) | 3,146,200 |
22 Feb 2022 | USD | 4.4 | 4.535 | 4.15 | 4.23 | 4.23 | -0.24 (-5.37%) | 3,560,100 |
18 Feb 2022 | USD | 4.58 | 4.7 | 4.43 | 4.47 | 4.47 | -0.12 (-2.61%) | 4,986,200 |
17 Feb 2022 | USD | 4.96 | 4.98 | 4.57 | 4.59 | 4.59 | -0.46 (-9.11%) | 5,892,000 |
16 Feb 2022 | USD | 4.96 | 5.08 | 4.899 | 5.05 | 5.05 | +0.05 (+1%) | 2,009,000 |
15 Feb 2022 | USD | 4.71 | 5 | 4.66 | 5 | 5 | +0.4 (+8.70%) | 4,403,400 |
14 Feb 2022 | USD | 4.44 | 4.79 | 4.404 | 4.6 | 4.6 | +0.18 (+4.07%) | 3,063,900 |
11 Feb 2022 | USD | 4.61 | 4.687 | 4.37 | 4.42 | 4.42 | -0.18 (-3.91%) | 2,041,200 |