Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 2.815 | 3.045 | 2.71 | 2.87 | 2.87 | +0.16 (+5.90%) | 84,600 |
21 Mar 2022 | USD | 2.74 | 2.74 | 2.64 | 2.71 | 2.71 | +0.06 (+2.26%) | 39,500 |
18 Mar 2022 | USD | 2.73 | 2.87 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 140,400 |
17 Mar 2022 | USD | 2.5 | 2.68 | 2.46 | 2.65 | 2.65 | +0.15 (+6%) | 85,100 |
16 Mar 2022 | USD | 2.73 | 2.73 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 123,500 |
15 Mar 2022 | USD | 2.48 | 2.56 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 81,100 |
14 Mar 2022 | USD | 2.75 | 2.88 | 2.44 | 2.45 | 2.45 | -0.29 (-10.58%) | 117,000 |
11 Mar 2022 | USD | 3.04 | 3.06 | 2.63 | 2.74 | 2.74 | -0.19 (-6.48%) | 165,900 |
10 Mar 2022 | USD | 2.905 | 3.12 | 2.7 | 2.93 | 2.93 | +0.05 (+1.74%) | 204,800 |
9 Mar 2022 | USD | 2.79 | 2.938 | 2.73 | 2.88 | 2.88 | +0.23 (+8.68%) | 87,300 |
8 Mar 2022 | USD | 2.68 | 2.91 | 2.6 | 2.65 | 2.65 | -0.09 (-3.28%) | 78,000 |
7 Mar 2022 | USD | 2.98 | 3 | 2.72 | 2.74 | 2.74 | -0.24 (-8.05%) | 188,300 |
4 Mar 2022 | USD | 3.14 | 3.15 | 2.98 | 2.98 | 2.98 | -0.19 (-5.99%) | 57,300 |
3 Mar 2022 | USD | 3.26 | 3.35 | 3.11 | 3.17 | 3.17 | -0.08 (-2.46%) | 122,600 |
2 Mar 2022 | USD | 3.25 | 3.35 | 3.15 | 3.25 | 3.25 | +0.06 (+1.88%) | 101,700 |
1 Mar 2022 | USD | 3.58 | 3.58 | 3.12 | 3.19 | 3.19 | -0.35 (-9.89%) | 132,400 |
28 Feb 2022 | USD | 3.49 | 3.615 | 3.315 | 3.54 | 3.54 | +0.07 (+2.02%) | 244,600 |
25 Feb 2022 | USD | 3.44 | 3.75 | 3.285 | 3.47 | 3.47 | +0.02 (+0.58%) | 163,200 |
24 Feb 2022 | USD | 3.14 | 3.65 | 3.05 | 3.45 | 3.45 | +0.1 (+2.99%) | 247,600 |
23 Feb 2022 | USD | 3.72 | 3.72 | 3.26 | 3.35 | 3.35 | -0.36 (-9.70%) | 292,000 |
22 Feb 2022 | USD | 4.05 | 4.51 | 3.6 | 3.71 | 3.71 | -0.29 (-7.25%) | 509,900 |
18 Feb 2022 | USD | 6.02 | 6.5 | 3.83 | 4 | 4 | -1.89 (-32.09%) | 1,192,700 |
17 Feb 2022 | USD | 6.45 | 6.57 | 5.6 | 5.89 | 5.89 | -0.58 (-8.96%) | 1,180,300 |
16 Feb 2022 | USD | 8 | 8.1 | 5.285 | 6.47 | 6.47 | -1.63 (-20.12%) | 217,600 |
15 Feb 2022 | USD | 9.08 | 10.425 | 8.1 | 8.1 | 8.1 | -1.06 (-11.57%) | 94,100 |
14 Feb 2022 | USD | 8.86 | 9.46 | 8.86 | 9.16 | 9.16 | +0.24 (+2.69%) | 96,500 |
11 Feb 2022 | USD | 8.82 | 9.65 | 8.545 | 8.92 | 8.92 | -0.52 (-5.51%) | 79,600 |
10 Feb 2022 | USD | 8.95 | 9.98 | 8.505 | 9.44 | 9.44 | 0.0 (0.0%) | 47,000 |