Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.05 | 3.39 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 78,200 |
9 Feb 2022 | USD | 3.01 | 3.12 | 2.92 | 3.08 | 3.08 | +0.14 (+4.76%) | 34,700 |
8 Feb 2022 | USD | 2.95 | 3.03 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 79,700 |
7 Feb 2022 | USD | 3.14 | 3.14 | 2.92 | 2.94 | 2.94 | -0.16 (-5.16%) | 37,500 |
4 Feb 2022 | USD | 2.98 | 3.1 | 2.9 | 3.1 | 3.1 | +0.12 (+4.03%) | 53,200 |
3 Feb 2022 | USD | 2.99 | 3.05 | 2.91 | 2.98 | 2.98 | -0.01 (-0.33%) | 29,200 |
2 Feb 2022 | USD | 3.15 | 3.15 | 2.86 | 2.99 | 2.99 | -0.19 (-5.97%) | 95,000 |
1 Feb 2022 | USD | 3.26 | 3.29 | 3.11 | 3.18 | 3.18 | -0.1 (-3.05%) | 26,600 |
31 Jan 2022 | USD | 3.06 | 3.28 | 3.05 | 3.28 | 3.28 | +0.3 (+10.07%) | 88,500 |
28 Jan 2022 | USD | 2.91 | 3.03 | 2.81 | 2.98 | 2.98 | +0.06 (+2.05%) | 73,700 |
27 Jan 2022 | USD | 3.08 | 3.12 | 2.9 | 2.92 | 2.92 | -0.18 (-5.81%) | 95,200 |
26 Jan 2022 | USD | 3.13 | 3.29 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 87,900 |
25 Jan 2022 | USD | 3.03 | 3.15 | 2.95 | 3.07 | 3.07 | +0.05 (+1.66%) | 89,293 |
24 Jan 2022 | USD | 3.15 | 3.2 | 2.82 | 3.02 | 3.02 | -0.08 (-2.58%) | 153,242 |
21 Jan 2022 | USD | 3.19 | 3.27 | 3.03 | 3.1 | 3.1 | -0.1 (-3.13%) | 86,500 |
20 Jan 2022 | USD | 3.23 | 3.35 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 80,600 |
19 Jan 2022 | USD | 3.36 | 3.37 | 3.15 | 3.24 | 3.24 | -0.11 (-3.28%) | 87,900 |
18 Jan 2022 | USD | 3.48 | 3.5 | 3.25 | 3.35 | 3.35 | -0.06 (-1.76%) | 129,500 |
14 Jan 2022 | USD | 3.58 | 3.59 | 3.31 | 3.41 | 3.41 | -0.01 (-0.29%) | 113,200 |
13 Jan 2022 | USD | 3.36 | 3.52 | 3.26 | 3.42 | 3.42 | +0.12 (+3.64%) | 107,100 |
12 Jan 2022 | USD | 3.41 | 3.45 | 3.21 | 3.3 | 3.3 | -0.06 (-1.79%) | 70,700 |
11 Jan 2022 | USD | 3.16 | 3.39 | 3.14 | 3.36 | 3.36 | +0.2 (+6.33%) | 102,700 |
10 Jan 2022 | USD | 3.17 | 3.22 | 2.95 | 3.16 | 3.16 | -0.01 (-0.32%) | 151,600 |
7 Jan 2022 | USD | 2.74 | 3.47 | 2.71 | 3.17 | 3.17 | +0.25 (+8.56%) | 312,700 |
6 Jan 2022 | USD | 2.82 | 3.05 | 2.8 | 2.92 | 2.92 | +0.14 (+5.04%) | 112,600 |
5 Jan 2022 | USD | 3.05 | 3.13 | 2.74 | 2.78 | 2.78 | -0.28 (-9.15%) | 210,700 |
4 Jan 2022 | USD | 2.99 | 3.09 | 2.91 | 3.06 | 3.06 | +0.04 (+1.32%) | 120,000 |
3 Jan 2022 | USD | 2.98 | 3.1 | 2.87 | 3.02 | 3.02 | +0.05 (+1.68%) | 39,800 |
31 Dec 2021 | USD | 3 | 3.06 | 2.91 | 2.97 | 2.97 | -0.05 (-1.66%) | 115,100 |
30 Dec 2021 | USD | 2.95 | 3.06 | 2.94 | 3.02 | 3.02 | +0.05 (+1.68%) | 89,700 |