Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2022 | USD | 2 | 2.085 | 1.95 | 2.03 | 2.03 | +0.07 (+3.57%) | 2,044,200 |
14 Mar 2022 | USD | 2.23 | 2.23 | 1.95 | 1.96 | 1.96 | -0.25 (-11.31%) | 2,001,500 |
11 Mar 2022 | USD | 2.47 | 2.5 | 2.2 | 2.21 | 2.21 | -0.24 (-9.80%) | 2,095,300 |
10 Mar 2022 | USD | 2.28 | 2.46 | 2.22 | 2.45 | 2.45 | +0.11 (+4.70%) | 2,460,700 |
9 Mar 2022 | USD | 2.35 | 2.448 | 2.31 | 2.34 | 2.34 | +0.05 (+2.18%) | 3,520,300 |
8 Mar 2022 | USD | 1.97 | 2.33 | 1.91 | 2.29 | 2.29 | +0.32 (+16.24%) | 4,844,315 |
7 Mar 2022 | USD | 1.88 | 2.03 | 1.86 | 1.97 | 1.97 | +0.07 (+3.68%) | 3,642,306 |
4 Mar 2022 | USD | 1.96 | 1.99 | 1.83 | 1.9 | 1.9 | -0.09 (-4.52%) | 2,729,700 |
3 Mar 2022 | USD | 2.19 | 2.2 | 1.96 | 1.99 | 1.99 | -0.17 (-7.87%) | 3,286,200 |
2 Mar 2022 | USD | 1.93 | 2.23 | 1.911 | 2.16 | 2.16 | +0.32 (+17.39%) | 6,876,300 |
1 Mar 2022 | USD | 1.96 | 1.97 | 1.81 | 1.84 | 1.84 | -0.11 (-5.64%) | 4,655,900 |
28 Feb 2022 | USD | 1.81 | 2 | 1.81 | 1.95 | 1.95 | +0.13 (+7.14%) | 3,785,600 |
25 Feb 2022 | USD | 1.87 | 1.873 | 1.745 | 1.82 | 1.82 | -0.04 (-2.15%) | 1,924,800 |
24 Feb 2022 | USD | 1.52 | 1.88 | 1.52 | 1.86 | 1.86 | +0.23 (+14.11%) | 3,473,400 |
23 Feb 2022 | USD | 1.83 | 1.85 | 1.63 | 1.63 | 1.63 | -0.18 (-9.94%) | 2,983,500 |
22 Feb 2022 | USD | 1.67 | 1.87 | 1.65 | 1.81 | 1.81 | +0.13 (+7.74%) | 5,116,200 |
18 Feb 2022 | USD | 1.74 | 1.75 | 1.65 | 1.68 | 1.68 | -0.06 (-3.45%) | 1,912,200 |
17 Feb 2022 | USD | 1.82 | 1.88 | 1.72 | 1.74 | 1.74 | -0.11 (-5.95%) | 1,865,600 |
16 Feb 2022 | USD | 1.84 | 1.89 | 1.792 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,360,200 |
15 Feb 2022 | USD | 1.83 | 1.91 | 1.811 | 1.86 | 1.86 | +0.09 (+5.08%) | 2,871,800 |
14 Feb 2022 | USD | 1.73 | 1.81 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 2,048,500 |
11 Feb 2022 | USD | 1.81 | 1.86 | 1.71 | 1.72 | 1.72 | -0.09 (-4.97%) | 3,725,400 |
10 Feb 2022 | USD | 1.85 | 1.98 | 1.79 | 1.81 | 1.81 | -0.1 (-5.24%) | 3,913,500 |
9 Feb 2022 | USD | 1.9 | 1.95 | 1.83 | 1.91 | 1.91 | +0.04 (+2.14%) | 2,514,800 |
8 Feb 2022 | USD | 1.85 | 1.87 | 1.77 | 1.87 | 1.87 | +0.03 (+1.63%) | 2,392,700 |
7 Feb 2022 | USD | 1.92 | 2.055 | 1.83 | 1.84 | 1.84 | -0.1 (-5.15%) | 2,665,400 |
4 Feb 2022 | USD | 1.89 | 1.975 | 1.83 | 1.94 | 1.94 | +0.08 (+4.30%) | 2,672,700 |
3 Feb 2022 | USD | 1.94 | 1.99 | 1.85 | 1.86 | 1.86 | -0.18 (-8.82%) | 2,788,000 |
2 Feb 2022 | USD | 2.23 | 2.23 | 2.02 | 2.04 | 2.04 | -0.16 (-7.27%) | 2,547,300 |
1 Feb 2022 | USD | 2.18 | 2.22 | 2.03 | 2.2 | 2.2 | +0.06 (+2.80%) | 2,621,900 |