Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 2.8 | 2.87 | 2.68 | 2.76 | 2.76 | +0.09 (+3.37%) | 1,195,800 |
31 Mar 2022 | USD | 2.75 | 2.75 | 2.6 | 2.67 | 2.67 | -0.12 (-4.30%) | 1,552,800 |
30 Mar 2022 | USD | 3.03 | 3.07 | 2.75 | 2.79 | 2.79 | -0.24 (-7.92%) | 2,184,700 |
29 Mar 2022 | USD | 2.89 | 3.09 | 2.83 | 3.03 | 3.03 | +0.17 (+5.94%) | 3,249,800 |
28 Mar 2022 | USD | 2.92 | 2.99 | 2.67 | 2.86 | 2.86 | +0.23 (+8.75%) | 7,216,400 |
25 Mar 2022 | USD | 2.74 | 2.74 | 2.55 | 2.63 | 2.63 | -0.16 (-5.73%) | 1,731,800 |
24 Mar 2022 | USD | 2.82 | 2.84 | 2.635 | 2.79 | 2.79 | +0.02 (+0.72%) | 1,647,800 |
23 Mar 2022 | USD | 2.86 | 2.87 | 2.67 | 2.77 | 2.77 | -0.08 (-2.81%) | 1,736,900 |
22 Mar 2022 | USD | 2.58 | 2.85 | 2.58 | 2.85 | 2.85 | +0.35 (+14%) | 2,510,300 |
21 Mar 2022 | USD | 2.48 | 2.53 | 2.35 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,911,600 |
18 Mar 2022 | USD | 2.21 | 2.48 | 2.185 | 2.47 | 2.47 | +0.3 (+13.82%) | 1,183,000 |
17 Mar 2022 | USD | 2.08 | 2.191 | 2.03 | 2.17 | 2.17 | 0.0 (0.0%) | 803,200 |
16 Mar 2022 | USD | 2.04 | 2.17 | 1.93 | 2.17 | 2.17 | +0.34 (+18.58%) | 2,447,600 |
15 Mar 2022 | USD | 1.72 | 1.875 | 1.68 | 1.83 | 1.83 | +0.08 (+4.57%) | 1,145,900 |
14 Mar 2022 | USD | 1.94 | 1.977 | 1.74 | 1.75 | 1.75 | -0.38 (-17.84%) | 1,591,300 |
11 Mar 2022 | USD | 2.4 | 2.409 | 2.12 | 2.13 | 2.13 | -0.24 (-10.13%) | 1,112,400 |
10 Mar 2022 | USD | 2.47 | 2.47 | 2.33 | 2.37 | 2.37 | -0.13 (-5.20%) | 799,600 |
9 Mar 2022 | USD | 2.48 | 2.569 | 2.475 | 2.5 | 2.5 | +0.07 (+2.88%) | 629,100 |
8 Mar 2022 | USD | 2.46 | 2.51 | 2.38 | 2.43 | 2.43 | -0.06 (-2.41%) | 830,600 |
7 Mar 2022 | USD | 2.34 | 2.52 | 2.31 | 2.49 | 2.49 | +0.15 (+6.41%) | 1,302,200 |
4 Mar 2022 | USD | 2.51 | 2.541 | 2.33 | 2.34 | 2.34 | -0.16 (-6.40%) | 756,200 |
3 Mar 2022 | USD | 2.65 | 2.682 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 699,400 |
2 Mar 2022 | USD | 2.67 | 2.67 | 2.59 | 2.63 | 2.63 | -0.06 (-2.23%) | 571,400 |
1 Mar 2022 | USD | 2.63 | 2.73 | 2.619 | 2.69 | 2.69 | +0.03 (+1.13%) | 788,000 |
28 Feb 2022 | USD | 2.51 | 2.68 | 2.51 | 2.66 | 2.66 | +0.08 (+3.10%) | 650,200 |
25 Feb 2022 | USD | 2.67 | 2.71 | 2.56 | 2.58 | 2.58 | -0.12 (-4.44%) | 654,100 |
24 Feb 2022 | USD | 2.35 | 2.71 | 2.32 | 2.7 | 2.7 | +0.15 (+5.88%) | 1,494,000 |
23 Feb 2022 | USD | 2.65 | 2.671 | 2.53 | 2.55 | 2.55 | -0.06 (-2.30%) | 741,900 |
22 Feb 2022 | USD | 2.52 | 2.7 | 2.52 | 2.61 | 2.61 | +0.01 (+0.38%) | 922,000 |
18 Feb 2022 | USD | 2.68 | 2.78 | 2.6 | 2.6 | 2.6 | -0.15 (-5.45%) | 1,064,500 |