Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 2.08 | 2.1 | 2 | 2.1 | 2.1 | +0.13 (+6.60%) | 152,600 |
24 Mar 2022 | USD | 2.22 | 2.23 | 1.81 | 1.97 | 1.97 | -0.23 (-10.45%) | 405,900 |
23 Mar 2022 | USD | 2.25 | 2.3 | 2.14 | 2.2 | 2.2 | -0.03 (-1.35%) | 327,100 |
22 Mar 2022 | USD | 1.95 | 2.27 | 1.95 | 2.23 | 2.23 | +0.28 (+14.36%) | 686,900 |
21 Mar 2022 | USD | 1.58 | 1.95 | 1.578 | 1.95 | 1.95 | +0.27 (+16.07%) | 285,700 |
18 Mar 2022 | USD | 1.5 | 1.68 | 1.43 | 1.68 | 1.68 | +0.15 (+9.80%) | 313,700 |
17 Mar 2022 | USD | 1.43 | 1.75 | 1.39 | 1.53 | 1.53 | +0.07 (+4.79%) | 342,500 |
16 Mar 2022 | USD | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 248,600 |
15 Mar 2022 | USD | 1.35 | 1.54 | 1.35 | 1.46 | 1.46 | +0.14 (+10.61%) | 124,700 |
14 Mar 2022 | USD | 1.55 | 1.55 | 1.31 | 1.32 | 1.32 | -0.19 (-12.58%) | 196,600 |
11 Mar 2022 | USD | 1.53 | 1.63 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 265,600 |
10 Mar 2022 | USD | 1.74 | 1.74 | 1.5 | 1.56 | 1.56 | -0.16 (-9.30%) | 571,100 |
9 Mar 2022 | USD | 1.67 | 1.92 | 1.625 | 1.72 | 1.72 | +0.13 (+8.18%) | 605,200 |
8 Mar 2022 | USD | 1.54 | 1.677 | 1.46 | 1.59 | 1.59 | +0.07 (+4.61%) | 636,300 |
7 Mar 2022 | USD | 1.23 | 1.53 | 1.19 | 1.52 | 1.52 | +0.26 (+20.63%) | 1,090,500 |
4 Mar 2022 | USD | 1.17 | 1.395 | 1.16 | 1.26 | 1.26 | +0.07 (+5.88%) | 1,402,400 |
3 Mar 2022 | USD | 1.01 | 1.23 | 0.95 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,767,900 |
2 Mar 2022 | USD | 0.871 | 1.59 | 0.782 | 1.15 | 1.15 | +0.279 (+32.03%) | 14,365,100 |
1 Mar 2022 | USD | 0.679 | 0.889 | 0.617 | 0.871 | 0.871 | +0.231 (+36.09%) | 3,404,400 |
28 Feb 2022 | USD | 0.52 | 0.68 | 0.513 | 0.64 | 0.64 | +0.097 (+17.86%) | 450,400 |
25 Feb 2022 | USD | 0.526 | 0.56 | 0.491 | 0.543 | 0.543 | +0.053 (+10.82%) | 739,500 |
24 Feb 2022 | USD | 0.5 | 0.643 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 5,022,700 |
23 Feb 2022 | USD | 0.482 | 0.513 | 0.46 | 0.46 | 0.46 | -0.011 (-2.34%) | 161,000 |
22 Feb 2022 | USD | 0.5 | 0.501 | 0.46 | 0.471 | 0.471 | -0.03 (-5.99%) | 74,400 |
18 Feb 2022 | USD | 0.488 | 0.518 | 0.48 | 0.501 | 0.501 | +0.016 (+3.30%) | 104,700 |
17 Feb 2022 | USD | 0.48 | 0.518 | 0.48 | 0.485 | 0.485 | -0.029 (-5.64%) | 155,600 |
16 Feb 2022 | USD | 0.509 | 0.53 | 0.49 | 0.514 | 0.514 | -0.005 (-0.96%) | 217,200 |
15 Feb 2022 | USD | 0.51 | 0.54 | 0.505 | 0.519 | 0.519 | +0.012 (+2.37%) | 331,800 |
14 Feb 2022 | USD | 0.511 | 0.55 | 0.5 | 0.507 | 0.507 | -0.004 (-0.78%) | 276,900 |
11 Feb 2022 | USD | 0.528 | 0.529 | 0.496 | 0.511 | 0.511 | -0.017 (-3.22%) | 184,700 |