Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 2.53 | 2.58 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 66,500 |
30 Mar 2022 | USD | 2.53 | 2.62 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 88,400 |
29 Mar 2022 | USD | 2.16 | 2.52 | 2.16 | 2.48 | 2.48 | +0.31 (+14.29%) | 147,100 |
28 Mar 2022 | USD | 2.26 | 2.26 | 2.08 | 2.17 | 2.17 | -0.03 (-1.36%) | 44,700 |
25 Mar 2022 | USD | 2.24 | 2.24 | 2.12 | 2.2 | 2.2 | +0.02 (+0.92%) | 47,700 |
24 Mar 2022 | USD | 1.99 | 2.23 | 1.98 | 2.18 | 2.18 | +0.16 (+7.92%) | 109,400 |
23 Mar 2022 | USD | 2.07 | 2.07 | 1.985 | 2.02 | 2.02 | -0.05 (-2.42%) | 85,100 |
22 Mar 2022 | USD | 2.05 | 2.09 | 2.012 | 2.07 | 2.07 | +0.06 (+2.99%) | 67,400 |
21 Mar 2022 | USD | 1.99 | 2.03 | 1.859 | 2.01 | 2.01 | +0.08 (+4.15%) | 147,600 |
18 Mar 2022 | USD | 1.84 | 1.95 | 1.78 | 1.93 | 1.93 | +0.09 (+4.89%) | 85,200 |
17 Mar 2022 | USD | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | +0.06 (+3.37%) | 42,600 |
16 Mar 2022 | USD | 1.75 | 1.8 | 1.63 | 1.78 | 1.78 | +0.12 (+7.23%) | 110,600 |
15 Mar 2022 | USD | 1.63 | 1.69 | 1.58 | 1.66 | 1.66 | +0.03 (+1.84%) | 44,500 |
14 Mar 2022 | USD | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 70,000 |
11 Mar 2022 | USD | 1.8 | 1.8 | 1.68 | 1.7 | 1.7 | -0.07 (-3.95%) | 84,500 |
10 Mar 2022 | USD | 1.77 | 1.842 | 1.75 | 1.77 | 1.77 | -0.08 (-4.32%) | 75,100 |
9 Mar 2022 | USD | 1.81 | 1.876 | 1.75 | 1.85 | 1.85 | +0.13 (+7.56%) | 51,400 |
8 Mar 2022 | USD | 1.66 | 1.841 | 1.62 | 1.72 | 1.72 | +0.06 (+3.61%) | 170,900 |
7 Mar 2022 | USD | 1.8 | 1.89 | 1.66 | 1.66 | 1.66 | -0.17 (-9.29%) | 212,500 |
4 Mar 2022 | USD | 1.9 | 1.925 | 1.79 | 1.83 | 1.83 | -0.09 (-4.69%) | 107,400 |
3 Mar 2022 | USD | 2.02 | 2.035 | 1.9 | 1.92 | 1.92 | -0.1 (-4.95%) | 33,400 |
2 Mar 2022 | USD | 2.01 | 2.05 | 1.96 | 2.02 | 2.02 | +0.01 (+0.50%) | 52,500 |
1 Mar 2022 | USD | 2.09 | 2.09 | 1.966 | 2.01 | 2.01 | -0.02 (-0.99%) | 52,600 |
28 Feb 2022 | USD | 1.94 | 2.08 | 1.91 | 2.03 | 2.03 | +0.07 (+3.57%) | 39,800 |
25 Feb 2022 | USD | 1.91 | 1.99 | 1.875 | 1.96 | 1.96 | +0.04 (+2.08%) | 52,900 |
24 Feb 2022 | USD | 1.84 | 1.96 | 1.73 | 1.92 | 1.92 | -0.06 (-3.03%) | 201,800 |
23 Feb 2022 | USD | 1.99 | 2.11 | 1.93 | 1.98 | 1.98 | -0.02 (-1%) | 243,600 |
22 Feb 2022 | USD | 2.11 | 2.15 | 1.97 | 2 | 2 | -0.17 (-7.83%) | 199,200 |
18 Feb 2022 | USD | 2.22 | 2.27 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 109,700 |
17 Feb 2022 | USD | 2.35 | 2.41 | 2.209 | 2.23 | 2.23 | -0.145 (-6.11%) | 58,400 |