Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 1.76 | 1.87 | 1.66 | 1.72 | 1.72 | -0.02 (-1.15%) | 309,800 |
4 Feb 2022 | USD | 1.68 | 1.79 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 118,400 |
3 Feb 2022 | USD | 1.781 | 1.8 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 29,500 |
2 Feb 2022 | USD | 1.95 | 1.99 | 1.75 | 1.78 | 1.78 | -0.17 (-8.72%) | 103,500 |
1 Feb 2022 | USD | 1.87 | 1.96 | 1.85 | 1.95 | 1.95 | +0.13 (+7.14%) | 42,800 |
31 Jan 2022 | USD | 1.61 | 1.9 | 1.61 | 1.82 | 1.82 | +0.17 (+10.30%) | 104,300 |
28 Jan 2022 | USD | 1.65 | 1.69 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 37,600 |
27 Jan 2022 | USD | 1.66 | 1.7 | 1.625 | 1.65 | 1.65 | -0.02 (-1.20%) | 113,000 |
26 Jan 2022 | USD | 1.78 | 1.91 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 156,700 |
25 Jan 2022 | USD | 1.76 | 1.92 | 1.7125 | 1.75 | 1.75 | 0.0 (0.0%) | 158,405 |
24 Jan 2022 | USD | 1.8 | 1.82 | 1.62 | 1.75 | 1.75 | -0.13 (-6.91%) | 93,334 |
21 Jan 2022 | USD | 1.94 | 1.95 | 1.81 | 1.88 | 1.88 | -0.1 (-5.05%) | 64,600 |
20 Jan 2022 | USD | 1.89 | 2.03 | 1.89 | 1.98 | 1.98 | +0.06 (+3.13%) | 28,600 |
19 Jan 2022 | USD | 2.17 | 2.22 | 1.89 | 1.92 | 1.92 | -0.25 (-11.52%) | 240,200 |
18 Jan 2022 | USD | 2.33 | 2.34 | 2.15 | 2.17 | 2.17 | -0.12 (-5.24%) | 82,800 |
14 Jan 2022 | USD | 2.33 | 2.49 | 2.23 | 2.29 | 2.29 | -0.08 (-3.38%) | 789,400 |
13 Jan 2022 | USD | 2.42 | 2.539 | 2.342 | 2.37 | 2.37 | -0.08 (-3.27%) | 136,300 |
12 Jan 2022 | USD | 2.32 | 2.53 | 2.32 | 2.45 | 2.45 | +0.15 (+6.52%) | 629,100 |
11 Jan 2022 | USD | 2.32 | 2.59 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 434,700 |
10 Jan 2022 | USD | 2.36 | 2.56 | 2.17 | 2.31 | 2.31 | -0.1 (-4.15%) | 514,100 |
7 Jan 2022 | USD | 2.45 | 2.62 | 2.38 | 2.41 | 2.41 | -0.08 (-3.21%) | 394,600 |
6 Jan 2022 | USD | 2.52 | 2.63 | 2.402 | 2.49 | 2.49 | -0.06 (-2.35%) | 412,700 |
5 Jan 2022 | USD | 2.44 | 2.59 | 2.4 | 2.55 | 2.55 | +0.11 (+4.51%) | 374,700 |
4 Jan 2022 | USD | 2.57 | 2.575 | 2.31 | 2.44 | 2.44 | -0.1 (-3.94%) | 319,500 |
3 Jan 2022 | USD | 2.41 | 2.56 | 2.3 | 2.54 | 2.54 | +0.14 (+5.83%) | 214,200 |
31 Dec 2021 | USD | 2.49 | 2.62 | 2.34 | 2.4 | 2.4 | -0.1 (-4%) | 863,500 |
30 Dec 2021 | USD | 2.76 | 2.76 | 2.45 | 2.5 | 2.5 | -0.26 (-9.42%) | 469,500 |
29 Dec 2021 | USD | 2.993 | 3.047 | 2.63 | 2.76 | 2.76 | -0.21 (-7.07%) | 304,500 |
28 Dec 2021 | USD | 3.64 | 3.64 | 2.94 | 2.97 | 2.97 | -0.67 (-18.41%) | 701,200 |
27 Dec 2021 | USD | 3.77 | 3.83 | 3.548 | 3.64 | 3.64 | -0.13 (-3.45%) | 32,200 |