Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.38 | 2.47 | 2.29 | 2.29 | 4,580 | -0.16 (-6.53%) | 174,500 |
31 Mar 2022 | USD | 2.4 | 2.65 | 2.35 | 2.45 | 4,900 | +0.07 (+2.94%) | 261,200 |
30 Mar 2022 | USD | 2.51 | 2.55 | 2.36 | 2.38 | 4,760 | -0.13 (-5.18%) | 159,400 |
29 Mar 2022 | USD | 2.56 | 2.61 | 2.5 | 2.51 | 5,020 | +0.01 (+0.40%) | 124,700 |
28 Mar 2022 | USD | 2.85 | 2.933 | 2.5 | 2.5 | 5,000 | -0.3 (-10.71%) | 290,700 |
25 Mar 2022 | USD | 2.85 | 3.15 | 2.8 | 2.8 | 5,600 | -0.11 (-3.78%) | 237,800 |
24 Mar 2022 | USD | 2.88 | 3.34 | 2.82 | 2.91 | 5,820 | +0.03 (+1.04%) | 310,900 |
23 Mar 2022 | USD | 2.68 | 2.98 | 2.61 | 2.88 | 5,760 | +0.18 (+6.67%) | 396,000 |
22 Mar 2022 | USD | 2.95 | 3.11 | 2.645 | 2.7 | 5,400 | -0.3 (-10%) | 373,500 |
21 Mar 2022 | USD | 3.1 | 3.152 | 2.96 | 3 | 6,000 | -0.25 (-7.69%) | 364,100 |
18 Mar 2022 | USD | 3.46 | 3.48 | 3.1 | 3.25 | 6,500 | +0.22 (+7.26%) | 844,600 |
17 Mar 2022 | USD | 3.06 | 3.25 | 2.97 | 3.03 | 6,060 | -0.25 (-7.62%) | 970,300 |
16 Mar 2022 | USD | 3.06 | 3.51 | 2.87 | 3.28 | 6,560 | +0.01 (+0.31%) | 1,098,500 |
15 Mar 2022 | USD | 2.81 | 4.75 | 2.772 | 3.27 | 6,540 | +0.38 (+13.15%) | 7,339,700 |
14 Mar 2022 | USD | 2.81 | 3.05 | 2.69 | 2.89 | 5,780 | -0.03 (-1.03%) | 494,100 |
11 Mar 2022 | USD | 2.63 | 3.03 | 2.47 | 2.92 | 5,840 | -0.06 (-2.01%) | 1,104,500 |
10 Mar 2022 | USD | 2.714 | 3.1 | 2.4 | 2.98 | 5,960 | -0.82 (-21.58%) | 4,130,700 |
9 Mar 2022 | USD | 4.08 | 5 | 3.15 | 3.8 | 7,600 | +2.28 (+150.00%) | 65,874,300 |
8 Mar 2022 | USD | 1.58 | 1.69 | 1.51 | 1.52 | 3,040 | -0.06 (-3.80%) | 92,500 |
7 Mar 2022 | USD | 1.69 | 1.69 | 1.57 | 1.58 | 3,160 | -0.17 (-9.71%) | 86,600 |
4 Mar 2022 | USD | 1.78 | 1.79 | 1.7 | 1.75 | 3,500 | 0.0 (0.0%) | 47,700 |
3 Mar 2022 | USD | 1.69 | 1.792 | 1.685 | 1.75 | 3,500 | +0.025 (+1.45%) | 28,900 |
2 Mar 2022 | USD | 1.74 | 1.764 | 1.65 | 1.725 | 3,450 | -0.015 (-0.86%) | 62,400 |
1 Mar 2022 | USD | 1.585 | 1.77 | 1.57 | 1.74 | 3,480 | +0.14 (+8.75%) | 96,700 |
28 Feb 2022 | USD | 1.61 | 1.61 | 1.55 | 1.6 | 3,200 | -0.13 (-7.51%) | 146,400 |
25 Feb 2022 | USD | 1.73 | 1.82 | 1.61 | 1.73 | 3,460 | -0.08 (-4.42%) | 208,300 |
24 Feb 2022 | USD | 1.79 | 1.88 | 1.61 | 1.81 | 3,620 | -0.23 (-11.27%) | 350,200 |
23 Feb 2022 | USD | 2.12 | 2.13 | 2 | 2.04 | 4,080 | -0.02 (-0.97%) | 118,800 |
22 Feb 2022 | USD | 2.15 | 2.19 | 2 | 2.06 | 4,120 | -0.12 (-5.50%) | 248,400 |
18 Feb 2022 | USD | 2.26 | 2.333 | 2.09 | 2.18 | 4,360 | -0.065 (-2.90%) | 367,300 |