Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2022 | USD | 3.34 | 3.44 | 3.23 | 3.38 | 3.38 | +0.09 (+2.74%) | 981,600 |
15 Mar 2022 | USD | 3.15 | 3.325 | 3.08 | 3.29 | 3.29 | +0.12 (+3.79%) | 631,100 |
14 Mar 2022 | USD | 3.17 | 3.18 | 3.01 | 3.17 | 3.17 | +0.04 (+1.28%) | 757,600 |
11 Mar 2022 | USD | 3.35 | 3.35 | 3.12 | 3.13 | 3.13 | -0.2 (-6.01%) | 496,500 |
10 Mar 2022 | USD | 3.43 | 3.46 | 3.24 | 3.33 | 3.33 | -0.17 (-4.86%) | 420,900 |
9 Mar 2022 | USD | 3.46 | 3.53 | 3.4 | 3.5 | 3.5 | +0.13 (+3.86%) | 522,200 |
8 Mar 2022 | USD | 3.33 | 3.53 | 3.2 | 3.37 | 3.37 | +0.16 (+4.98%) | 1,180,500 |
7 Mar 2022 | USD | 3.24 | 3.32 | 3.08 | 3.21 | 3.21 | -0.02 (-0.62%) | 710,700 |
4 Mar 2022 | USD | 3.4 | 3.55 | 3.18 | 3.23 | 3.23 | -0.21 (-6.10%) | 525,600 |
3 Mar 2022 | USD | 3.67 | 3.785 | 3.39 | 3.44 | 3.44 | -0.18 (-4.97%) | 436,400 |
2 Mar 2022 | USD | 3.86 | 3.86 | 3.6 | 3.62 | 3.62 | -0.18 (-4.74%) | 411,500 |
1 Mar 2022 | USD | 3.82 | 3.94 | 3.755 | 3.8 | 3.8 | -0.03 (-0.78%) | 493,000 |
28 Feb 2022 | USD | 3.93 | 3.99 | 3.79 | 3.83 | 3.83 | -0.13 (-3.28%) | 458,100 |
25 Feb 2022 | USD | 3.79 | 4 | 3.72 | 3.96 | 3.96 | +0.12 (+3.13%) | 463,800 |
24 Feb 2022 | USD | 3.45 | 3.87 | 3.39 | 3.84 | 3.84 | +0.21 (+5.79%) | 741,800 |
23 Feb 2022 | USD | 3.79 | 3.86 | 3.6 | 3.63 | 3.63 | -0.11 (-2.94%) | 554,200 |
22 Feb 2022 | USD | 3.91 | 3.91 | 3.7 | 3.74 | 3.74 | -0.19 (-4.83%) | 651,600 |
18 Feb 2022 | USD | 3.99 | 4.09 | 3.89 | 3.93 | 3.93 | -0.1 (-2.48%) | 638,900 |
17 Feb 2022 | USD | 3.97 | 4.085 | 3.935 | 4.03 | 4.03 | -0.03 (-0.74%) | 1,000,300 |
16 Feb 2022 | USD | 4.11 | 4.12 | 3.87 | 4.06 | 4.06 | -0.07 (-1.69%) | 777,000 |
15 Feb 2022 | USD | 4.01 | 4.22 | 3.99 | 4.13 | 4.13 | +0.2 (+5.09%) | 843,800 |
14 Feb 2022 | USD | 4.04 | 4.138 | 3.88 | 3.93 | 3.93 | -0.13 (-3.20%) | 543,600 |
11 Feb 2022 | USD | 4.33 | 4.4 | 4.05 | 4.06 | 4.06 | -0.25 (-5.80%) | 509,800 |
10 Feb 2022 | USD | 4.31 | 4.58 | 4.295 | 4.31 | 4.31 | -0.12 (-2.71%) | 691,600 |
9 Feb 2022 | USD | 4.2 | 4.57 | 4.2 | 4.43 | 4.43 | +0.28 (+6.75%) | 1,551,800 |
8 Feb 2022 | USD | 4.25 | 4.36 | 4.1 | 4.15 | 4.15 | -0.12 (-2.81%) | 654,500 |
7 Feb 2022 | USD | 4.46 | 4.57 | 4.21 | 4.27 | 4.27 | -0.16 (-3.61%) | 958,000 |
4 Feb 2022 | USD | 4.3 | 4.48 | 4.16 | 4.43 | 4.43 | +0.16 (+3.75%) | 788,500 |
3 Feb 2022 | USD | 4.82 | 4.96 | 4.26 | 4.27 | 4.27 | -0.7 (-14.08%) | 739,500 |
2 Feb 2022 | USD | 5.13 | 5.21 | 4.77 | 4.97 | 4.97 | -0.14 (-2.74%) | 769,200 |