Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 2.54 | 2.65 | 2.51 | 2.59 | 2.59 | +0.02 (+0.78%) | 140,300 |
24 Mar 2022 | USD | 2.63 | 2.64 | 2.51 | 2.57 | 2.57 | -0.08 (-3.02%) | 179,100 |
23 Mar 2022 | USD | 2.6 | 2.67 | 2.571 | 2.65 | 2.65 | 0.0 (0.0%) | 82,000 |
22 Mar 2022 | USD | 2.59 | 2.7 | 2.51 | 2.65 | 2.65 | +0.05 (+1.92%) | 320,300 |
21 Mar 2022 | USD | 2.66 | 2.675 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 182,000 |
18 Mar 2022 | USD | 2.66 | 2.72 | 2.6 | 2.6 | 2.6 | -0.09 (-3.35%) | 162,800 |
17 Mar 2022 | USD | 2.57 | 2.75 | 2.57 | 2.69 | 2.69 | +0.06 (+2.28%) | 127,400 |
16 Mar 2022 | USD | 2.58 | 2.7 | 2.54 | 2.63 | 2.63 | +0.01 (+0.38%) | 262,400 |
15 Mar 2022 | USD | 2.76 | 2.81 | 2.56 | 2.62 | 2.62 | -0.13 (-4.73%) | 147,600 |
14 Mar 2022 | USD | 2.73 | 2.84 | 2.71 | 2.75 | 2.75 | +0.08 (+3.00%) | 352,600 |
11 Mar 2022 | USD | 2.54 | 2.81 | 2.54 | 2.67 | 2.67 | +0.13 (+5.12%) | 369,100 |
10 Mar 2022 | USD | 2.63 | 2.7 | 2.54 | 2.54 | 2.54 | -0.17 (-6.27%) | 156,100 |
9 Mar 2022 | USD | 2.63 | 2.76 | 2.63 | 2.71 | 2.71 | +0.08 (+3.04%) | 215,700 |
8 Mar 2022 | USD | 2.65 | 2.81 | 2.6 | 2.63 | 2.63 | +0.1 (+3.95%) | 425,000 |
7 Mar 2022 | USD | 2.75 | 2.81 | 2.43 | 2.53 | 2.53 | -0.17 (-6.30%) | 661,900 |
4 Mar 2022 | USD | 3.05 | 3.1 | 2.7 | 2.7 | 2.7 | -0.34 (-11.18%) | 671,600 |
3 Mar 2022 | USD | 3.41 | 3.5 | 3.01 | 3.04 | 3.04 | -0.38 (-11.11%) | 907,700 |
2 Mar 2022 | USD | 3.36 | 3.7 | 3.35 | 3.42 | 3.42 | +0.12 (+3.64%) | 427,000 |
1 Mar 2022 | USD | 3.48 | 3.66 | 3.27 | 3.3 | 3.3 | -0.21 (-5.98%) | 374,000 |
28 Feb 2022 | USD | 3.81 | 3.88 | 3.4 | 3.51 | 3.51 | -0.33 (-8.59%) | 679,300 |
25 Feb 2022 | USD | 3.8 | 4 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 372,900 |
24 Feb 2022 | USD | 3.51 | 3.8 | 3.3 | 3.8 | 3.8 | -0.14 (-3.55%) | 683,100 |
23 Feb 2022 | USD | 3.95 | 4.04 | 3.76 | 3.94 | 3.94 | +0.07 (+1.81%) | 339,200 |
22 Feb 2022 | USD | 3.89 | 4.08 | 3.74 | 3.87 | 3.87 | -0.18 (-4.44%) | 912,100 |
18 Feb 2022 | USD | 4.36 | 4.51 | 3.95 | 4.05 | 4.05 | -0.4 (-8.99%) | 831,000 |
17 Feb 2022 | USD | 4.06 | 4.59 | 4.05 | 4.45 | 4.45 | +0.37 (+9.07%) | 1,070,100 |
16 Feb 2022 | USD | 4.2 | 4.58 | 4.08 | 4.08 | 4.08 | -0.57 (-12.26%) | 1,889,100 |
15 Feb 2022 | USD | 3.9 | 5.19 | 3.85 | 4.65 | 4.65 | -0.37 (-7.37%) | 5,520,900 |
14 Feb 2022 | USD | 5.47 | 5.6 | 4.86 | 5.02 | 5.02 | -0.34 (-6.34%) | 1,302,400 |
11 Feb 2022 | USD | 5.06 | 5.59 | 5.06 | 5.36 | 5.36 | +0.26 (+5.10%) | 1,410,700 |