Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 1.93 | 1.97 | 1.87 | 1.92 | 57.6 | +0.02 (+1.05%) | 769,700 |
31 Mar 2022 | USD | 1.99 | 2.08 | 1.86 | 1.9 | 57 | -0.04 (-2.06%) | 1,966,900 |
30 Mar 2022 | USD | 1.97 | 2.02 | 1.89 | 1.94 | 58.2 | -0.03 (-1.52%) | 5,994,700 |
29 Mar 2022 | USD | 1.87 | 1.99 | 1.82 | 1.97 | 59.1 | +0.13 (+7.07%) | 2,972,700 |
28 Mar 2022 | USD | 2.03 | 2.06 | 1.83 | 1.84 | 55.2 | -0.14 (-7.07%) | 1,776,400 |
25 Mar 2022 | USD | 2.1 | 2.21 | 1.97 | 1.98 | 59.4 | -0.22 (-10%) | 1,893,700 |
24 Mar 2022 | USD | 2.29 | 2.58 | 2.16 | 2.2 | 66 | 0.0 (0.0%) | 3,007,300 |
23 Mar 2022 | USD | 2.16 | 2.23 | 2.05 | 2.2 | 66 | +0.04 (+1.85%) | 1,715,300 |
22 Mar 2022 | USD | 2.25 | 2.3 | 2.12 | 2.16 | 64.8 | -0.09 (-4%) | 1,982,500 |
21 Mar 2022 | USD | 2.32 | 2.33 | 2.06 | 2.25 | 67.5 | +0.03 (+1.35%) | 1,882,000 |
18 Mar 2022 | USD | 2.04 | 2.27 | 2.03 | 2.22 | 66.6 | +0.16 (+7.77%) | 1,735,100 |
17 Mar 2022 | USD | 1.88 | 2.06 | 1.86 | 2.06 | 61.8 | +0.2 (+10.75%) | 1,912,900 |
16 Mar 2022 | USD | 1.9 | 1.93 | 1.78 | 1.86 | 55.8 | +0.06 (+3.33%) | 2,421,000 |
15 Mar 2022 | USD | 1.8 | 1.85 | 1.75 | 1.8 | 54 | -0.09 (-4.76%) | 1,937,300 |
14 Mar 2022 | USD | 2.14 | 2.14 | 1.88 | 1.89 | 56.7 | -0.27 (-12.50%) | 1,326,100 |
11 Mar 2022 | USD | 2.22 | 2.27 | 2.14 | 2.16 | 64.8 | -0.01 (-0.46%) | 1,328,300 |
10 Mar 2022 | USD | 2.21 | 2.21 | 2.09 | 2.17 | 65.1 | 0.0 (0.0%) | 768,400 |
9 Mar 2022 | USD | 2.22 | 2.3 | 2.12 | 2.17 | 65.1 | -0.04 (-1.81%) | 1,175,700 |
8 Mar 2022 | USD | 2.18 | 2.27 | 2.13 | 2.21 | 66.3 | 0.0 (0.0%) | 1,646,300 |
7 Mar 2022 | USD | 2.25 | 2.27 | 2.05 | 2.21 | 66.3 | -0.07 (-3.07%) | 1,815,600 |
4 Mar 2022 | USD | 2.34 | 2.48 | 2.25 | 2.28 | 68.4 | -0.04 (-1.72%) | 1,279,600 |
3 Mar 2022 | USD | 2.69 | 2.69 | 2.24 | 2.32 | 69.6 | -0.17 (-6.83%) | 1,248,900 |
2 Mar 2022 | USD | 2.59 | 2.59 | 2.42 | 2.49 | 74.7 | 0.0 (0.0%) | 742,500 |
1 Mar 2022 | USD | 2.65 | 2.661 | 2.47 | 2.49 | 74.7 | -0.12 (-4.60%) | 510,300 |
28 Feb 2022 | USD | 2.78 | 2.78 | 2.55 | 2.61 | 78.3 | -0.04 (-1.51%) | 1,009,200 |
25 Feb 2022 | USD | 2.67 | 2.711 | 2.54 | 2.65 | 79.5 | +0.02 (+0.76%) | 446,300 |
24 Feb 2022 | USD | 2.36 | 2.65 | 2.34 | 2.63 | 78.9 | +0.02 (+0.77%) | 1,333,000 |
23 Feb 2022 | USD | 2.8 | 2.91 | 2.58 | 2.61 | 78.3 | -0.08 (-2.97%) | 700,700 |
22 Feb 2022 | USD | 2.95 | 2.95 | 2.67 | 2.69 | 80.7 | -0.28 (-9.43%) | 1,052,700 |
18 Feb 2022 | USD | 3.16 | 3.16 | 2.91 | 2.97 | 89.1 | -0.22 (-6.90%) | 1,818,500 |