Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2 | 2.04 | 1.94 | 2.03 | 16.24 | +0.04 (+2.01%) | 2,041,400 |
31 Mar 2022 | USD | 2.16 | 2.16 | 1.97 | 1.99 | 15.92 | -0.1 (-4.78%) | 1,925,000 |
30 Mar 2022 | USD | 2.19 | 2.28 | 2.09 | 2.09 | 16.72 | -0.12 (-5.43%) | 2,400,000 |
29 Mar 2022 | USD | 2.01 | 2.25 | 2 | 2.21 | 17.68 | +0.27 (+13.92%) | 3,491,200 |
28 Mar 2022 | USD | 2 | 2.05 | 1.9 | 1.94 | 15.52 | -0.05 (-2.51%) | 1,985,900 |
25 Mar 2022 | USD | 2.14 | 2.14 | 1.96 | 1.99 | 15.92 | -0.15 (-7.01%) | 2,559,400 |
24 Mar 2022 | USD | 2.16 | 2.19 | 2.08 | 2.14 | 17.12 | -0.01 (-0.47%) | 1,602,400 |
23 Mar 2022 | USD | 2.19 | 2.27 | 2.14 | 2.15 | 17.2 | -0.09 (-4.02%) | 2,238,200 |
22 Mar 2022 | USD | 2.21 | 2.35 | 2.19 | 2.24 | 17.92 | +0.04 (+1.82%) | 2,480,600 |
21 Mar 2022 | USD | 2.37 | 2.38 | 2.18 | 2.2 | 17.6 | -0.13 (-5.58%) | 3,232,800 |
18 Mar 2022 | USD | 2.34 | 2.47 | 2.31 | 2.33 | 18.64 | -0.04 (-1.69%) | 12,181,300 |
17 Mar 2022 | USD | 2.18 | 2.37 | 2.105 | 2.37 | 18.96 | +0.16 (+7.24%) | 3,493,200 |
16 Mar 2022 | USD | 2.07 | 2.26 | 2.06 | 2.21 | 17.68 | +0.18 (+8.87%) | 4,036,300 |
15 Mar 2022 | USD | 2 | 2.085 | 1.95 | 2.03 | 16.24 | +0.07 (+3.57%) | 2,044,200 |
14 Mar 2022 | USD | 2.23 | 2.23 | 1.95 | 1.96 | 15.68 | -0.25 (-11.31%) | 2,001,500 |
11 Mar 2022 | USD | 2.47 | 2.5 | 2.2 | 2.21 | 17.68 | -0.24 (-9.80%) | 2,104,200 |
10 Mar 2022 | USD | 2.28 | 2.46 | 2.22 | 2.45 | 19.6 | +0.11 (+4.70%) | 2,460,700 |
9 Mar 2022 | USD | 2.35 | 2.448 | 2.31 | 2.34 | 18.72 | +0.05 (+2.18%) | 3,520,300 |
8 Mar 2022 | USD | 1.97 | 2.33 | 1.91 | 2.29 | 18.32 | +0.32 (+16.24%) | 4,844,300 |
7 Mar 2022 | USD | 1.88 | 2.03 | 1.86 | 1.97 | 15.76 | +0.07 (+3.68%) | 3,642,300 |
4 Mar 2022 | USD | 1.96 | 1.99 | 1.83 | 1.9 | 15.2 | -0.09 (-4.52%) | 2,729,700 |
3 Mar 2022 | USD | 2.19 | 2.2 | 1.96 | 1.99 | 15.92 | -0.17 (-7.87%) | 3,286,200 |
2 Mar 2022 | USD | 1.93 | 2.23 | 1.911 | 2.16 | 17.28 | +0.32 (+17.39%) | 6,876,300 |
1 Mar 2022 | USD | 1.96 | 1.97 | 1.81 | 1.84 | 14.72 | -0.11 (-5.64%) | 4,655,900 |
28 Feb 2022 | USD | 1.81 | 2 | 1.81 | 1.95 | 15.6 | +0.13 (+7.14%) | 3,785,600 |
25 Feb 2022 | USD | 1.87 | 1.873 | 1.745 | 1.82 | 14.56 | -0.04 (-2.15%) | 1,924,800 |
24 Feb 2022 | USD | 1.52 | 1.88 | 1.52 | 1.86 | 14.88 | +0.23 (+14.11%) | 3,473,400 |
23 Feb 2022 | USD | 1.83 | 1.85 | 1.63 | 1.63 | 13.04 | -0.18 (-9.94%) | 2,983,500 |
22 Feb 2022 | USD | 1.67 | 1.87 | 1.65 | 1.81 | 14.48 | +0.13 (+7.74%) | 5,116,200 |
18 Feb 2022 | USD | 1.74 | 1.75 | 1.65 | 1.68 | 13.44 | -0.06 (-3.45%) | 1,912,800 |