Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 3.3 | 3.38 | 3.16 | 3.36 | 3.36 | +0.05 (+1.51%) | 204,200 |
17 Mar 2022 | USD | 2.94 | 3.35 | 2.94 | 3.31 | 3.31 | +0.38 (+12.97%) | 312,000 |
16 Mar 2022 | USD | 2.87 | 2.989 | 2.85 | 2.93 | 2.93 | +0.05 (+1.74%) | 241,200 |
15 Mar 2022 | USD | 2.8 | 2.95 | 2.58 | 2.88 | 2.88 | 0.0 (0.0%) | 549,500 |
14 Mar 2022 | USD | 3.02 | 3.13 | 2.85 | 2.88 | 2.88 | -0.24 (-7.69%) | 426,200 |
11 Mar 2022 | USD | 3.24 | 3.44 | 3.08 | 3.12 | 3.12 | -0.16 (-4.88%) | 514,000 |
10 Mar 2022 | USD | 3.58 | 3.756 | 3.22 | 3.28 | 3.28 | -0.25 (-7.08%) | 742,800 |
9 Mar 2022 | USD | 3.56 | 3.85 | 3.12 | 3.53 | 3.53 | -0.87 (-19.77%) | 1,265,000 |
8 Mar 2022 | USD | 4.45 | 4.82 | 3.98 | 4.4 | 4.4 | +0.14 (+3.29%) | 1,660,800 |
7 Mar 2022 | USD | 4 | 4.45 | 3.837 | 4.26 | 4.26 | +0.32 (+8.12%) | 1,451,400 |
4 Mar 2022 | USD | 3.28 | 3.96 | 3.25 | 3.94 | 3.94 | +0.65 (+19.76%) | 840,200 |
3 Mar 2022 | USD | 3.24 | 3.38 | 3.12 | 3.29 | 3.29 | +0.01 (+0.30%) | 372,800 |
2 Mar 2022 | USD | 3.26 | 3.34 | 3.13 | 3.28 | 3.28 | +0.05 (+1.55%) | 251,000 |
1 Mar 2022 | USD | 3.4 | 3.53 | 3.14 | 3.23 | 3.23 | -0.18 (-5.28%) | 372,600 |
28 Feb 2022 | USD | 3.23 | 3.45 | 3.045 | 3.41 | 3.41 | +0.19 (+5.90%) | 760,600 |
25 Feb 2022 | USD | 2.79 | 3.25 | 2.74 | 3.22 | 3.22 | +0.46 (+16.67%) | 1,379,500 |
24 Feb 2022 | USD | 2.72 | 2.8 | 2.47 | 2.76 | 2.76 | +0.03 (+1.10%) | 359,600 |
23 Feb 2022 | USD | 2.74 | 2.75 | 2.63 | 2.73 | 2.73 | -0.01 (-0.36%) | 184,500 |
22 Feb 2022 | USD | 2.74 | 2.8 | 2.63 | 2.74 | 2.74 | +0.08 (+3.01%) | 682,900 |
18 Feb 2022 | USD | 2.33 | 2.66 | 2.3 | 2.66 | 2.66 | +0.33 (+14.16%) | 737,400 |
17 Feb 2022 | USD | 2.27 | 2.33 | 2.2 | 2.33 | 2.33 | +0.13 (+5.91%) | 217,900 |
16 Feb 2022 | USD | 2.09 | 2.22 | 2.09 | 2.2 | 2.2 | +0.14 (+6.80%) | 167,800 |
15 Feb 2022 | USD | 2.05 | 2.13 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 79,100 |
14 Feb 2022 | USD | 2.1 | 2.12 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 69,700 |
11 Feb 2022 | USD | 2.02 | 2.1 | 2.02 | 2.1 | 2.1 | +0.1 (+5%) | 165,500 |
10 Feb 2022 | USD | 1.98 | 2.04 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 106,700 |
9 Feb 2022 | USD | 2.007 | 2.04 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 29,600 |
8 Feb 2022 | USD | 2.06 | 2.08 | 1.95 | 1.99 | 1.99 | -0.06 (-2.93%) | 23,600 |
7 Feb 2022 | USD | 1.91 | 2.08 | 1.91 | 2.05 | 2.05 | +0.085 (+4.33%) | 61,700 |
4 Feb 2022 | USD | 1.94 | 2.04 | 1.94 | 1.965 | 1.965 | +0.03 (+1.55%) | 64,400 |