Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 2.12 | 2.21 | 2.02 | 2.18 | 43.6 | +0.09 (+4.31%) | 232,500 |
31 Jan 2022 | USD | 1.98 | 2.14 | 1.98 | 2.09 | 41.8 | +0.11 (+5.56%) | 324,500 |
28 Jan 2022 | USD | 1.93 | 2.01 | 1.84 | 1.98 | 39.6 | +0.07 (+3.66%) | 405,400 |
27 Jan 2022 | USD | 2.17 | 2.19 | 1.91 | 1.91 | 38.2 | -0.2 (-9.48%) | 489,500 |
26 Jan 2022 | USD | 2.25 | 2.31 | 2.09 | 2.11 | 42.2 | -0.13 (-5.80%) | 388,100 |
25 Jan 2022 | USD | 2.09 | 2.28 | 2.02 | 2.24 | 44.8 | +0.14 (+6.67%) | 493,862 |
24 Jan 2022 | USD | 2.12 | 2.25 | 1.9696 | 2.1 | 42 | -0.2 (-8.70%) | 893,848 |
21 Jan 2022 | USD | 2.36 | 2.39 | 2.277 | 2.3 | 46 | -0.09 (-3.77%) | 419,800 |
20 Jan 2022 | USD | 2.4 | 2.57 | 2.36 | 2.39 | 47.8 | -0.06 (-2.45%) | 463,500 |
19 Jan 2022 | USD | 2.46 | 2.53 | 2.4 | 2.45 | 49 | -0.05 (-2%) | 333,200 |
18 Jan 2022 | USD | 2.56 | 2.6 | 2.5 | 2.5 | 50 | -0.14 (-5.30%) | 312,700 |
14 Jan 2022 | USD | 2.57 | 2.646 | 2.48 | 2.64 | 52.8 | +0.07 (+2.72%) | 503,400 |
13 Jan 2022 | USD | 2.76 | 2.81 | 2.55 | 2.57 | 51.4 | -0.19 (-6.88%) | 846,900 |
12 Jan 2022 | USD | 2.88 | 2.95 | 2.75 | 2.76 | 55.2 | -0.11 (-3.83%) | 304,700 |
11 Jan 2022 | USD | 2.76 | 2.91 | 2.74 | 2.87 | 57.4 | +0.08 (+2.87%) | 246,200 |
10 Jan 2022 | USD | 2.73 | 2.815 | 2.65 | 2.79 | 55.8 | 0.0 (0.0%) | 270,500 |
7 Jan 2022 | USD | 2.77 | 2.879 | 2.73 | 2.79 | 55.8 | +0.02 (+0.72%) | 314,600 |
6 Jan 2022 | USD | 2.882 | 3 | 2.71 | 2.77 | 55.4 | -0.12 (-4.15%) | 492,400 |
5 Jan 2022 | USD | 3.04 | 3.082 | 2.85 | 2.89 | 57.8 | -0.18 (-5.86%) | 404,200 |
4 Jan 2022 | USD | 3.14 | 3.175 | 3.01 | 3.07 | 61.4 | -0.09 (-2.85%) | 376,800 |
3 Jan 2022 | USD | 2.87 | 3.21 | 2.86 | 3.16 | 63.2 | +0.29 (+10.10%) | 626,900 |
31 Dec 2021 | USD | 2.92 | 3.05 | 2.86 | 2.87 | 57.4 | -0.07 (-2.38%) | 797,300 |
30 Dec 2021 | USD | 2.87 | 3.02 | 2.87 | 2.94 | 58.8 | +0.06 (+2.08%) | 509,400 |
29 Dec 2021 | USD | 3 | 3 | 2.788 | 2.88 | 57.6 | -0.09 (-3.03%) | 644,900 |
28 Dec 2021 | USD | 3.19 | 3.25 | 2.95 | 2.97 | 59.4 | -0.24 (-7.48%) | 1,056,300 |
27 Dec 2021 | USD | 3.35 | 3.37 | 3.15 | 3.21 | 64.2 | -0.16 (-4.75%) | 593,500 |
23 Dec 2021 | USD | 3.33 | 3.44 | 3.3 | 3.37 | 67.4 | +0.07 (+2.12%) | 488,500 |
22 Dec 2021 | USD | 3.34 | 3.42 | 3.27 | 3.3 | 66 | -0.04 (-1.20%) | 466,200 |
21 Dec 2021 | USD | 3.3 | 3.38 | 3.24 | 3.34 | 66.8 | +0.08 (+2.45%) | 451,100 |
20 Dec 2021 | USD | 3.25 | 3.36 | 3.18 | 3.26 | 65.2 | -0.06 (-1.81%) | 560,900 |