Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 2.85 | 2.86 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 576,000 |
11 Feb 2022 | USD | 2.93 | 2.97 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 324,000 |
10 Feb 2022 | USD | 2.98 | 3.02 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 569,400 |
9 Feb 2022 | USD | 3 | 3.01 | 2.98 | 2.99 | 2.99 | +0.03 (+1.01%) | 644,100 |
8 Feb 2022 | USD | 2.94 | 2.96 | 2.9 | 2.96 | 2.96 | -0.02 (-0.67%) | 840,900 |
7 Feb 2022 | USD | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -0.1 (-3.25%) | 668,400 |
4 Feb 2022 | USD | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | -0.11 (-3.45%) | 351,000 |
3 Feb 2022 | USD | 3.2 | 3.23 | 3.18 | 3.19 | 3.19 | -0.03 (-0.93%) | 686,900 |
2 Feb 2022 | USD | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | +0.08 (+2.55%) | 1,671,800 |
1 Feb 2022 | USD | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 706,700 |
31 Jan 2022 | USD | 3.12 | 3.2 | 3.12 | 3.18 | 3.18 | -0.03 (-0.93%) | 755,900 |
28 Jan 2022 | USD | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | -0.24 (-6.96%) | 474,500 |
27 Jan 2022 | USD | 3.51 | 3.53 | 3.44 | 3.45 | 3.45 | -0.13 (-3.63%) | 458,400 |
26 Jan 2022 | USD | 3.64 | 3.64 | 3.55 | 3.58 | 3.58 | +0.09 (+2.58%) | 432,400 |
25 Jan 2022 | USD | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | +0.01 (+0.29%) | 693,500 |
24 Jan 2022 | USD | 3.4 | 3.5 | 3.37 | 3.48 | 3.48 | -0.03 (-0.85%) | 762,000 |
21 Jan 2022 | USD | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | -0.19 (-5.14%) | 616,400 |
20 Jan 2022 | USD | 3.75 | 3.75 | 3.68 | 3.7 | 3.7 | -0.1 (-2.63%) | 790,000 |
19 Jan 2022 | USD | 3.81 | 3.81 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,083,700 |
18 Jan 2022 | USD | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 600,800 |
14 Jan 2022 | USD | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -0.06 (-1.55%) | 504,600 |
13 Jan 2022 | USD | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | +0.06 (+1.57%) | 333,500 |
12 Jan 2022 | USD | 3.82 | 3.84 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 342,700 |
11 Jan 2022 | USD | 3.86 | 3.86 | 3.81 | 3.83 | 3.83 | +0.1 (+2.68%) | 311,800 |
10 Jan 2022 | USD | 3.68 | 3.73 | 3.62 | 3.73 | 3.73 | +0.07 (+1.91%) | 926,400 |
7 Jan 2022 | USD | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 206,300 |
6 Jan 2022 | USD | 3.63 | 3.66 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 660,600 |
5 Jan 2022 | USD | 3.65 | 3.7 | 3.62 | 3.62 | 3.62 | +0.09 (+2.55%) | 204,800 |
4 Jan 2022 | USD | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 373,800 |
3 Jan 2022 | USD | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | +0.07 (+2.01%) | 420,600 |