Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2022 | USD | 2.98 | 2.98 | 2.78 | 2.83 | 2.83 | -0.12 (-4.07%) | 82,753 |
7 Apr 2022 | USD | 2.75 | 3.1 | 2.63 | 2.95 | 2.95 | +0.2 (+7.27%) | 209,519 |
6 Apr 2022 | USD | 2.86 | 2.86 | 2.7 | 2.75 | 2.75 | -0.13 (-4.51%) | 111,340 |
5 Apr 2022 | USD | 2.97 | 2.99 | 2.86 | 2.88 | 2.88 | -0.14 (-4.64%) | 154,654 |
4 Apr 2022 | USD | 3.12 | 3.14 | 2.95 | 3.02 | 3.02 | -0.06 (-1.95%) | 132,038 |
1 Apr 2022 | USD | 3.03 | 3.16 | 2.96 | 3.08 | 3.08 | +0.03 (+0.98%) | 243,791 |
31 Mar 2022 | USD | 3.25 | 3.27 | 3.03 | 3.05 | 3.05 | -0.16 (-4.98%) | 145,130 |
30 Mar 2022 | USD | 2.98 | 3.35 | 2.95 | 3.21 | 3.21 | +0.12 (+3.88%) | 291,481 |
29 Mar 2022 | USD | 2.8 | 3.1296 | 2.79 | 3.09 | 3.09 | +0.2 (+6.92%) | 445,898 |
28 Mar 2022 | USD | 3.02 | 3.02 | 2.8 | 2.89 | 2.89 | +0.03 (+1.05%) | 303,275 |
25 Mar 2022 | USD | 2.94 | 3.03 | 2.7836 | 2.86 | 2.86 | -0.16 (-5.30%) | 1,266,691 |
24 Mar 2022 | USD | 3.22 | 3.24 | 2.91 | 3.02 | 3.02 | -0.38 (-11.18%) | 1,240,387 |
23 Mar 2022 | USD | 3.7 | 3.78 | 3.16 | 3.4 | 3.4 | +0.68 (+25.00%) | 11,656,400 |
22 Mar 2022 | USD | 3 | 3.01 | 2.58 | 2.72 | 2.72 | -0.12 (-4.23%) | 96,639 |
21 Mar 2022 | USD | 2.6524 | 2.84 | 2.6 | 2.84 | 2.84 | +0.28 (+10.94%) | 38,888 |
18 Mar 2022 | USD | 2.432 | 2.56 | 2.4 | 2.56 | 2.56 | +0.19 (+8.02%) | 18,166 |
17 Mar 2022 | USD | 2.43 | 2.44 | 2.37 | 2.37 | 2.37 | +0.03 (+1.28%) | 45,273 |
16 Mar 2022 | USD | 2.16 | 2.42 | 2.1 | 2.34 | 2.34 | +0.24 (+11.43%) | 38,300 |
15 Mar 2022 | USD | 1.87 | 2.1 | 1.72 | 2.1 | 2.1 | +0.17 (+8.81%) | 102,100 |
14 Mar 2022 | USD | 2.19 | 2.19 | 1.92 | 1.93 | 1.93 | -0.26 (-11.87%) | 85,000 |
11 Mar 2022 | USD | 2.44 | 2.44 | 2.08 | 2.19 | 2.19 | -0.13 (-5.60%) | 68,000 |
10 Mar 2022 | USD | 2.5 | 2.57 | 2.32 | 2.32 | 2.32 | -0.1 (-4.13%) | 20,300 |
9 Mar 2022 | USD | 1.76 | 2.43 | 1.7 | 2.42 | 2.42 | +0.24 (+11.01%) | 239,800 |
8 Mar 2022 | USD | 2.68 | 2.68 | 2.07 | 2.18 | 2.18 | -0.41 (-15.83%) | 376,200 |
7 Mar 2022 | USD | 2.75 | 2.79 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 16,300 |
4 Mar 2022 | USD | 2.62 | 2.64 | 2.38 | 2.57 | 2.57 | -0.16 (-5.86%) | 80,500 |
3 Mar 2022 | USD | 2.67 | 2.73 | 2.42 | 2.73 | 2.73 | +0.03 (+1.11%) | 64,200 |
2 Mar 2022 | USD | 2.65 | 2.88 | 2.57 | 2.7 | 2.7 | +0.03 (+1.12%) | 45,800 |
1 Mar 2022 | USD | 2.81 | 2.81 | 2.66 | 2.67 | 2.67 | -0.09 (-3.26%) | 45,000 |
28 Feb 2022 | USD | 2.79 | 2.95 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 63,300 |