Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.94 | 2.97 | 2.71 | 2.78 | 2.78 | -0.24 (-7.95%) | 1,018,500 |
16 Feb 2022 | USD | 3.02 | 3.2 | 2.93 | 3.02 | 3.02 | +0.06 (+2.03%) | 913,300 |
15 Feb 2022 | USD | 2.93 | 3.06 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 745,300 |
14 Feb 2022 | USD | 3.04 | 3.09 | 2.9 | 2.9 | 2.9 | -0.21 (-6.75%) | 921,300 |
11 Feb 2022 | USD | 3.18 | 3.44 | 2.95 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,876,700 |
10 Feb 2022 | USD | 3.24 | 3.33 | 3.08 | 3.09 | 3.09 | -0.16 (-4.92%) | 2,032,900 |
9 Feb 2022 | USD | 3.25 | 3.55 | 3.2 | 3.25 | 3.25 | -0.07 (-2.11%) | 1,791,000 |
8 Feb 2022 | USD | 3.09 | 3.49 | 3.07 | 3.32 | 3.32 | +0.18 (+5.73%) | 1,903,500 |
7 Feb 2022 | USD | 3.27 | 3.45 | 3.06 | 3.14 | 3.14 | -0.13 (-3.98%) | 1,482,500 |
4 Feb 2022 | USD | 3.35 | 3.4 | 3.21 | 3.27 | 3.27 | -0.15 (-4.39%) | 1,509,900 |
3 Feb 2022 | USD | 3.43 | 3.61 | 3.31 | 3.42 | 3.42 | -0.13 (-3.66%) | 1,394,000 |
2 Feb 2022 | USD | 3.5 | 4.09 | 3.31 | 3.55 | 3.55 | -0.02 (-0.56%) | 7,253,200 |
1 Feb 2022 | USD | 3.94 | 4.03 | 3.45 | 3.57 | 3.57 | -0.63 (-15%) | 6,568,000 |
31 Jan 2022 | USD | 3.75 | 4.56 | 3.45 | 4.2 | 4.2 | +0.8 (+23.53%) | 42,435,100 |
28 Jan 2022 | USD | 2.5 | 3.72 | 2.5 | 3.4 | 3.4 | +0.85 (+33.33%) | 28,218,900 |
27 Jan 2022 | USD | 3.1 | 3.19 | 2.53 | 2.55 | 2.55 | -0.71 (-21.78%) | 4,493,900 |
26 Jan 2022 | USD | 3.93 | 3.96 | 3.11 | 3.26 | 3.26 | -0.66 (-16.84%) | 6,962,300 |
25 Jan 2022 | USD | 5.137 | 6.5 | 3.85 | 3.92 | 3.92 | -0.77 (-16.42%) | 20,516,900 |
24 Jan 2022 | USD | 28.05 | 30.39 | 4.5 | 4.69 | 4.69 | -24.83 (-84.11%) | 10,015,000 |
21 Jan 2022 | USD | 28.56 | 31.3 | 27.63 | 29.52 | 29.52 | -0.01 (-0.03%) | 221,900 |
20 Jan 2022 | USD | 25.55 | 30.8 | 25.55 | 29.53 | 29.53 | -3.22 (-9.83%) | 296,700 |
19 Jan 2022 | USD | 29.75 | 32.8 | 22.015 | 32.75 | 32.75 | +0.75 (+2.34%) | 332,423 |
18 Jan 2022 | USD | 43 | 43 | 13 | 32 | 32 | 0.0 (0.0%) | 2,854,021 |