Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.14 | 2.34 | 2.08 | 2.22 | 2.22 | +0.1 (+4.72%) | 669,700 |
31 Mar 2022 | USD | 2.43 | 2.45 | 2.08 | 2.12 | 2.12 | -0.35 (-14.17%) | 1,082,800 |
30 Mar 2022 | USD | 2.65 | 2.7 | 2.46 | 2.47 | 2.47 | -0.22 (-8.18%) | 450,100 |
29 Mar 2022 | USD | 2.89 | 2.99 | 2.52 | 2.69 | 2.69 | -0.21 (-7.24%) | 1,008,000 |
28 Mar 2022 | USD | 3.08 | 3.08 | 2.79 | 2.9 | 2.9 | -0.12 (-3.97%) | 462,300 |
25 Mar 2022 | USD | 3.2 | 3.25 | 2.87 | 3.02 | 3.02 | -0.18 (-5.63%) | 949,100 |
24 Mar 2022 | USD | 2.65 | 3.25 | 2.5599 | 3.2 | 3.2 | +0.65 (+25.49%) | 1,682,562 |
23 Mar 2022 | USD | 2.62 | 2.67 | 2.53 | 2.55 | 2.55 | -0.12 (-4.49%) | 260,400 |
22 Mar 2022 | USD | 2.45 | 2.67 | 2.45 | 2.67 | 2.67 | +0.2 (+8.10%) | 495,200 |
21 Mar 2022 | USD | 2.66 | 2.72 | 2.46 | 2.47 | 2.47 | -0.11 (-4.26%) | 609,200 |
18 Mar 2022 | USD | 2.3 | 2.69 | 2.3 | 2.58 | 2.58 | +0.25 (+10.73%) | 1,394,400 |
17 Mar 2022 | USD | 2.1 | 2.37 | 2.1 | 2.33 | 2.33 | +0.18 (+8.37%) | 687,200 |
16 Mar 2022 | USD | 2.09 | 2.238 | 2.071 | 2.15 | 2.15 | +0.1 (+4.88%) | 504,000 |
15 Mar 2022 | USD | 1.99 | 2.1 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 285,600 |
14 Mar 2022 | USD | 2.15 | 2.2 | 1.93 | 1.95 | 1.95 | -0.34 (-14.85%) | 469,700 |
11 Mar 2022 | USD | 2.06 | 2.51 | 1.951 | 2.29 | 2.29 | +0.16 (+7.51%) | 1,741,700 |
10 Mar 2022 | USD | 2.1 | 2.16 | 2.05 | 2.13 | 2.13 | +0.01 (+0.47%) | 281,100 |
9 Mar 2022 | USD | 2.09 | 2.19 | 1.98 | 2.12 | 2.12 | +0.17 (+8.72%) | 574,800 |
8 Mar 2022 | USD | 2.09 | 2.14 | 1.92 | 1.95 | 1.95 | -0.18 (-8.45%) | 399,500 |
7 Mar 2022 | USD | 1.9 | 2.27 | 1.843 | 2.13 | 2.13 | +0.24 (+12.70%) | 1,068,300 |
4 Mar 2022 | USD | 1.96 | 1.98 | 1.86 | 1.89 | 1.89 | -0.07 (-3.57%) | 362,500 |
3 Mar 2022 | USD | 2.1 | 2.16 | 1.96 | 1.96 | 1.96 | -0.12 (-5.77%) | 777,000 |
2 Mar 2022 | USD | 2.2 | 2.21 | 2.03 | 2.08 | 2.08 | -0.17 (-7.56%) | 701,400 |
1 Mar 2022 | USD | 2.23 | 2.31 | 2.18 | 2.25 | 2.25 | -0.02 (-0.88%) | 449,600 |
28 Feb 2022 | USD | 2.17 | 2.3 | 2.15 | 2.27 | 2.27 | -0.03 (-1.30%) | 575,600 |
25 Feb 2022 | USD | 2.379 | 2.38 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 620,778 |
24 Feb 2022 | USD | 1.99 | 2.4 | 1.99 | 2.3 | 2.3 | +0.08 (+3.60%) | 1,241,600 |
23 Feb 2022 | USD | 2.5 | 2.664 | 2.21 | 2.22 | 2.22 | -0.22 (-9.02%) | 809,800 |
22 Feb 2022 | USD | 2.46 | 2.58 | 2.38 | 2.44 | 2.44 | -0.23 (-8.61%) | 601,200 |
18 Feb 2022 | USD | 2.76 | 2.82 | 2.61 | 2.67 | 2.67 | -0.11 (-3.96%) | 497,700 |