Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.23 | 3.25 | 3.01 | 3.06 | 55.08 | -0.16 (-4.97%) | 20,789 |
24 Mar 2022 | USD | 3.29 | 3.45 | 3.12 | 3.22 | 57.96 | -0.04 (-1.23%) | 20,933 |
23 Mar 2022 | USD | 3.46 | 3.47 | 3.25 | 3.26 | 58.68 | -0.22 (-6.32%) | 14,300 |
22 Mar 2022 | USD | 3.38 | 3.52 | 3.35 | 3.48 | 62.64 | +0.12 (+3.57%) | 14,900 |
21 Mar 2022 | USD | 3.41 | 3.485 | 3.28 | 3.36 | 60.48 | 0.0 (0.0%) | 19,200 |
18 Mar 2022 | USD | 3.54 | 3.57 | 3.36 | 3.36 | 60.48 | -0.13 (-3.72%) | 25,978 |
17 Mar 2022 | USD | 3.15 | 3.52 | 3.08 | 3.49 | 62.82 | +0.35 (+11.15%) | 18,494 |
16 Mar 2022 | USD | 3.05 | 3.17 | 2.93 | 3.14 | 56.52 | +0.21 (+7.17%) | 23,878 |
15 Mar 2022 | USD | 3.07 | 3.07 | 2.905 | 2.93 | 52.74 | -0.07 (-2.33%) | 40,639 |
14 Mar 2022 | USD | 3.21 | 3.21 | 2.96 | 3 | 54 | -0.16 (-5.06%) | 18,200 |
11 Mar 2022 | USD | 3.3 | 3.39 | 3.135 | 3.16 | 56.88 | -0.1 (-3.07%) | 14,089 |
10 Mar 2022 | USD | 3.35 | 3.425 | 3.24 | 3.26 | 58.68 | -0.17 (-4.96%) | 11,917 |
9 Mar 2022 | USD | 3.26 | 3.44 | 3.16 | 3.43 | 61.74 | +0.27 (+8.54%) | 18,894 |
8 Mar 2022 | USD | 3.13 | 3.36 | 3.051 | 3.16 | 56.88 | +0.06 (+1.94%) | 22,556 |
7 Mar 2022 | USD | 3.04 | 3.105 | 2.91 | 3.1 | 55.8 | +0.08 (+2.65%) | 23,811 |
4 Mar 2022 | USD | 3.24 | 3.25 | 3.01 | 3.02 | 54.36 | -0.24 (-7.36%) | 21,739 |
3 Mar 2022 | USD | 3.61 | 3.62 | 3.18 | 3.26 | 58.68 | -0.33 (-9.19%) | 38,072 |
2 Mar 2022 | USD | 3.59 | 3.63 | 3.42 | 3.59 | 64.62 | +0.04 (+1.13%) | 28,544 |
1 Mar 2022 | USD | 3.44 | 3.75 | 3.31 | 3.55 | 63.9 | +0.06 (+1.72%) | 39,544 |
28 Feb 2022 | USD | 3 | 3.52 | 3 | 3.49 | 62.82 | +0.73 (+26.45%) | 115,078 |
25 Feb 2022 | USD | 2.7 | 2.76 | 2.57 | 2.76 | 49.68 | +0.05 (+1.85%) | 58,633 |
24 Feb 2022 | USD | 2.65 | 2.73 | 2.54 | 2.71 | 48.78 | -0.08 (-2.87%) | 97,450 |
23 Feb 2022 | USD | 2.74 | 2.85 | 2.6 | 2.79 | 50.22 | +0.19 (+7.31%) | 64,089 |
22 Feb 2022 | USD | 2.79 | 2.98 | 2.59 | 2.6 | 46.8 | -1.26 (-32.64%) | 204,861 |
18 Feb 2022 | USD | 3.84 | 3.92 | 3.745 | 3.86 | 69.48 | -0.01 (-0.26%) | 17,522 |
17 Feb 2022 | USD | 3.96 | 4.009 | 3.85 | 3.87 | 69.66 | -0.14 (-3.49%) | 15,089 |
16 Feb 2022 | USD | 3.9 | 4.02 | 3.843 | 4.01 | 72.18 | +0.03 (+0.75%) | 8,961 |
15 Feb 2022 | USD | 3.78 | 3.985 | 3.77 | 3.98 | 71.64 | +0.29 (+7.86%) | 11,500 |
14 Feb 2022 | USD | 3.77 | 3.81 | 3.645 | 3.69 | 66.42 | -0.07 (-1.86%) | 12,144 |
11 Feb 2022 | USD | 3.93 | 3.95 | 3.705 | 3.76 | 67.68 | -0.17 (-4.33%) | 19,228 |