Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.57 | 2.7 | 2.44 | 2.52 | 49.4603 | -0.12 (-4.55%) | 4,081,300 |
9 Feb 2022 | USD | 2.53 | 2.67 | 2.52 | 2.64 | 51.8155 | +0.13 (+5.18%) | 3,193,000 |
8 Feb 2022 | USD | 2.48 | 2.53 | 2.4 | 2.51 | 49.264 | +0.01 (+0.40%) | 2,310,900 |
7 Feb 2022 | USD | 2.43 | 2.56 | 2.41 | 2.5 | 49.0677 | +0.11 (+4.60%) | 2,722,000 |
4 Feb 2022 | USD | 2.37 | 2.44 | 2.34 | 2.39 | 46.9087 | +0.01 (+0.42%) | 3,465,600 |
3 Feb 2022 | USD | 2.54 | 2.54 | 2.37 | 2.38 | 46.7125 | -0.13 (-5.18%) | 3,428,200 |
2 Feb 2022 | USD | 2.71 | 2.86 | 2.49 | 2.51 | 49.264 | -0.2 (-7.38%) | 4,337,200 |
1 Feb 2022 | USD | 2.78 | 2.79 | 2.63 | 2.71 | 53.1894 | -0.05 (-1.81%) | 3,457,000 |
31 Jan 2022 | USD | 2.6 | 2.76 | 2.6 | 2.76 | 54.1708 | +0.13 (+4.94%) | 4,200,500 |
28 Jan 2022 | USD | 2.54 | 2.64 | 2.44 | 2.63 | 51.6192 | +0.14 (+5.62%) | 4,620,700 |
27 Jan 2022 | USD | 2.62 | 2.69 | 2.48 | 2.49 | 48.8714 | -0.12 (-4.60%) | 3,338,500 |
26 Jan 2022 | USD | 2.7 | 2.82 | 2.57 | 2.61 | 51.2267 | -0.07 (-2.61%) | 3,911,700 |
25 Jan 2022 | USD | 2.61 | 2.73 | 2.56 | 2.68 | 52.6006 | -0.01 (-0.37%) | 3,218,006 |
24 Jan 2022 | USD | 2.547 | 2.71 | 2.44 | 2.69 | 52.7969 | +0.01 (+0.37%) | 5,506,207 |
21 Jan 2022 | USD | 2.74 | 2.81 | 2.68 | 2.68 | 52.6006 | -0.06 (-2.19%) | 4,022,200 |
20 Jan 2022 | USD | 2.87 | 2.91 | 2.73 | 2.74 | 53.7782 | -0.07 (-2.49%) | 2,812,500 |
19 Jan 2022 | USD | 2.91 | 2.95 | 2.8 | 2.81 | 55.1521 | -0.03 (-1.06%) | 4,461,700 |
18 Jan 2022 | USD | 2.96 | 3.04 | 2.83 | 2.84 | 55.7409 | -0.21 (-6.89%) | 4,046,100 |
14 Jan 2022 | USD | 2.9 | 3.06 | 2.87 | 3.05 | 59.8626 | +0.16 (+5.54%) | 3,832,900 |
13 Jan 2022 | USD | 3 | 3.05 | 2.88 | 2.89 | 56.7223 | -0.1 (-3.34%) | 2,922,200 |
12 Jan 2022 | USD | 3.1 | 3.15 | 2.99 | 2.99 | 58.685 | -0.1 (-3.24%) | 3,618,300 |
11 Jan 2022 | USD | 3.05 | 3.19 | 3.04 | 3.09 | 60.6477 | +0.06 (+1.98%) | 1,932,300 |
10 Jan 2022 | USD | 2.98 | 3.05 | 2.93 | 3.03 | 59.4701 | +0.04 (+1.34%) | 4,429,400 |
7 Jan 2022 | USD | 3.06 | 3.2 | 2.98 | 2.99 | 58.685 | -0.08 (-2.61%) | 3,064,900 |
6 Jan 2022 | USD | 3.02 | 3.14 | 2.96 | 3.07 | 60.2552 | +0.07 (+2.33%) | 3,852,600 |
5 Jan 2022 | USD | 3.22 | 3.27 | 3 | 3 | 58.8813 | -0.2 (-6.25%) | 4,462,700 |
4 Jan 2022 | USD | 3.45 | 3.49 | 3.15 | 3.2 | 62.8067 | -0.27 (-7.78%) | 4,037,900 |
3 Jan 2022 | USD | 3.27 | 3.48 | 3.2 | 3.47 | 68.106 | +0.25 (+7.76%) | 3,511,500 |
31 Dec 2021 | USD | 3.36 | 3.42 | 3.2 | 3.22 | 63.1992 | -0.15 (-4.45%) | 3,595,200 |
30 Dec 2021 | USD | 3.37 | 3.49 | 3.34 | 3.37 | 66.1433 | -0.01 (-0.30%) | 2,209,700 |