Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 2.02 | 2.145 | 2 | 2.01 | 6.03 | +0.05 (+2.55%) | 612,800 |
21 Mar 2022 | USD | 1.96 | 2.06 | 1.93 | 1.96 | 5.88 | -0.06 (-2.97%) | 534,500 |
18 Mar 2022 | USD | 1.86 | 2.145 | 1.84 | 2.02 | 6.06 | +0.15 (+8.02%) | 1,514,100 |
17 Mar 2022 | USD | 1.79 | 1.93 | 1.76 | 1.87 | 5.61 | +0.02 (+1.08%) | 621,200 |
16 Mar 2022 | USD | 1.74 | 1.85 | 1.62 | 1.85 | 5.55 | +0.39 (+26.71%) | 1,527,100 |
15 Mar 2022 | USD | 1.49 | 1.523 | 1.42 | 1.46 | 4.38 | -0.13 (-8.18%) | 831,200 |
14 Mar 2022 | USD | 1.48 | 1.59 | 1.46 | 1.59 | 4.77 | -0.04 (-2.45%) | 985,500 |
11 Mar 2022 | USD | 1.95 | 1.95 | 1.62 | 1.63 | 4.89 | -0.3 (-15.54%) | 1,207,900 |
10 Mar 2022 | USD | 2.02 | 2.02 | 1.88 | 1.93 | 5.79 | -0.13 (-6.31%) | 442,100 |
9 Mar 2022 | USD | 1.94 | 2.13 | 1.94 | 2.06 | 6.18 | +0.18 (+9.57%) | 316,200 |
8 Mar 2022 | USD | 1.98 | 1.98 | 1.86 | 1.88 | 5.64 | -0.05 (-2.59%) | 441,000 |
7 Mar 2022 | USD | 2.03 | 2.11 | 1.9 | 1.93 | 5.79 | -0.15 (-7.21%) | 968,400 |
4 Mar 2022 | USD | 2.1 | 2.15 | 1.995 | 2.08 | 6.24 | -0.05 (-2.35%) | 621,800 |
3 Mar 2022 | USD | 2.29 | 2.3 | 2.09 | 2.13 | 6.39 | -0.15 (-6.58%) | 1,384,733 |
2 Mar 2022 | USD | 2.29 | 2.32 | 2.2 | 2.28 | 6.84 | -0.04 (-1.72%) | 227,100 |
1 Mar 2022 | USD | 2.28 | 2.35 | 2.21 | 2.32 | 6.96 | +0.05 (+2.20%) | 324,600 |
28 Feb 2022 | USD | 2.13 | 2.315 | 2.1 | 2.27 | 6.81 | +0.06 (+2.71%) | 547,300 |
25 Feb 2022 | USD | 2.1 | 2.21 | 2.05 | 2.21 | 6.63 | +0.06 (+2.79%) | 357,700 |
24 Feb 2022 | USD | 1.9 | 2.15 | 1.89 | 2.15 | 6.45 | +0.11 (+5.39%) | 388,300 |
23 Feb 2022 | USD | 2.1 | 2.16 | 2.02 | 2.04 | 6.12 | -0.04 (-1.92%) | 202,500 |
22 Feb 2022 | USD | 2.1 | 2.13 | 2.029 | 2.08 | 6.24 | -0.05 (-2.35%) | 227,900 |
18 Feb 2022 | USD | 2.18 | 2.229 | 2.07 | 2.13 | 6.39 | -0.07 (-3.18%) | 637,900 |
17 Feb 2022 | USD | 2.25 | 2.27 | 2.19 | 2.2 | 6.6 | -0.07 (-3.08%) | 457,700 |
16 Feb 2022 | USD | 2.39 | 2.39 | 2.238 | 2.27 | 6.81 | -0.19 (-7.72%) | 912,800 |
15 Feb 2022 | USD | 2.34 | 2.51 | 2.278 | 2.46 | 7.38 | +0.19 (+8.37%) | 703,400 |
14 Feb 2022 | USD | 2.17 | 2.395 | 2.16 | 2.27 | 6.81 | +0.07 (+3.18%) | 1,039,900 |
11 Feb 2022 | USD | 2.2 | 2.35 | 2.16 | 2.2 | 6.6 | 0.0 (0.0%) | 575,000 |
10 Feb 2022 | USD | 2.05 | 2.38 | 2.03 | 2.2 | 6.6 | +0.03 (+1.38%) | 1,167,600 |
9 Feb 2022 | USD | 2.03 | 2.19 | 1.965 | 2.17 | 6.51 | +0.22 (+11.28%) | 567,900 |
8 Feb 2022 | USD | 1.99 | 2.01 | 1.93 | 1.95 | 5.85 | -0.07 (-3.47%) | 278,100 |