Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 3.48 | 3.8 | 3.37 | 3.63 | 3.63 | +0.08 (+2.25%) | 1,029,600 |
24 Mar 2022 | USD | 3.54 | 3.69 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 309,700 |
23 Mar 2022 | USD | 3.64 | 3.69 | 3.39 | 3.53 | 3.53 | -0.16 (-4.34%) | 715,000 |
22 Mar 2022 | USD | 3.45 | 3.69 | 3.3 | 3.69 | 3.69 | +0.27 (+7.89%) | 895,000 |
21 Mar 2022 | USD | 3.3 | 3.54 | 3.15 | 3.42 | 3.42 | 0.0 (0.0%) | 644,100 |
18 Mar 2022 | USD | 2.8 | 3.44 | 2.75 | 3.42 | 3.42 | +0.52 (+17.93%) | 1,263,800 |
17 Mar 2022 | USD | 3.01 | 3.03 | 2.67 | 2.9 | 2.9 | -0.09 (-3.01%) | 514,100 |
16 Mar 2022 | USD | 2.944 | 3.05 | 2.44 | 2.99 | 2.99 | +0.62 (+26.16%) | 1,661,300 |
15 Mar 2022 | USD | 2.3 | 2.66 | 2.25 | 2.37 | 2.37 | -0.05 (-2.07%) | 1,179,200 |
14 Mar 2022 | USD | 3.1 | 3.18 | 2.41 | 2.42 | 2.42 | -0.83 (-25.54%) | 1,007,200 |
11 Mar 2022 | USD | 3.55 | 3.67 | 3.17 | 3.25 | 3.25 | -0.29 (-8.19%) | 500,300 |
10 Mar 2022 | USD | 4.05 | 4.13 | 3.49 | 3.54 | 3.54 | -0.24 (-6.35%) | 584,200 |
9 Mar 2022 | USD | 3.56 | 3.89 | 3.56 | 3.78 | 3.78 | +0.32 (+9.25%) | 555,200 |
8 Mar 2022 | USD | 3.43 | 3.57 | 3.3 | 3.46 | 3.46 | +0.02 (+0.58%) | 158,800 |
7 Mar 2022 | USD | 3.64 | 3.71 | 3.4 | 3.44 | 3.44 | -0.27 (-7.28%) | 271,400 |
4 Mar 2022 | USD | 3.83 | 3.96 | 3.65 | 3.71 | 3.71 | -0.13 (-3.39%) | 413,116 |
3 Mar 2022 | USD | 4 | 4.14 | 3.825 | 3.84 | 3.84 | -0.18 (-4.48%) | 643,800 |
2 Mar 2022 | USD | 4.01 | 4.2 | 3.94 | 4.02 | 4.02 | -0.15 (-3.60%) | 696,000 |
1 Mar 2022 | USD | 4.44 | 4.51 | 4.17 | 4.17 | 4.17 | -0.29 (-6.50%) | 296,900 |
28 Feb 2022 | USD | 4.39 | 4.54 | 4.33 | 4.46 | 4.46 | +0.07 (+1.59%) | 357,300 |
25 Feb 2022 | USD | 4.54 | 4.69 | 4.37 | 4.39 | 4.39 | -0.16 (-3.52%) | 313,411 |
24 Feb 2022 | USD | 4.23 | 4.62 | 4.18 | 4.55 | 4.55 | +0.13 (+2.94%) | 721,100 |
23 Feb 2022 | USD | 4.68 | 4.9 | 4.42 | 4.42 | 4.42 | -0.2 (-4.33%) | 586,100 |
22 Feb 2022 | USD | 4.89 | 5.07 | 4.59 | 4.62 | 4.62 | -0.31 (-6.29%) | 363,600 |
18 Feb 2022 | USD | 4.87 | 5.01 | 4.67 | 4.93 | 4.93 | +0.02 (+0.41%) | 470,900 |
17 Feb 2022 | USD | 4.86 | 5.09 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 435,700 |
16 Feb 2022 | USD | 5.09 | 5.15 | 4.85 | 4.91 | 4.91 | -0.25 (-4.84%) | 405,000 |
15 Feb 2022 | USD | 5.04 | 5.24 | 5 | 5.16 | 5.16 | +0.21 (+4.24%) | 497,100 |
14 Feb 2022 | USD | 5.05 | 5.22 | 4.89 | 4.95 | 4.95 | -0.08 (-1.59%) | 365,600 |
11 Feb 2022 | USD | 5.35 | 5.45 | 5.02 | 5.03 | 5.03 | -0.35 (-6.51%) | 544,300 |