Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.05 | 2.07 | 1.93 | 2 | 2 | -0.1 (-4.76%) | 736,400 |
16 Feb 2022 | USD | 1.9 | 2.167 | 1.9 | 2.1 | 2.1 | +0.18 (+9.38%) | 1,272,600 |
15 Feb 2022 | USD | 1.84 | 1.99 | 1.8 | 1.92 | 1.92 | +0.11 (+6.08%) | 896,500 |
14 Feb 2022 | USD | 1.83 | 1.86 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 702,200 |
11 Feb 2022 | USD | 1.86 | 1.92 | 1.77 | 1.83 | 1.83 | 0.0 (0.0%) | 477,700 |
10 Feb 2022 | USD | 1.84 | 1.95 | 1.81 | 1.83 | 1.83 | -0.08 (-4.19%) | 880,500 |
9 Feb 2022 | USD | 1.86 | 1.92 | 1.849 | 1.91 | 1.91 | +0.04 (+2.14%) | 831,200 |
8 Feb 2022 | USD | 1.8 | 1.89 | 1.78 | 1.87 | 1.87 | +0.08 (+4.47%) | 510,500 |
7 Feb 2022 | USD | 1.78 | 1.84 | 1.771 | 1.79 | 1.79 | +0.02 (+1.13%) | 411,900 |
4 Feb 2022 | USD | 1.79 | 1.84 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 653,500 |
3 Feb 2022 | USD | 1.74 | 1.83 | 1.725 | 1.8 | 1.8 | -0.01 (-0.55%) | 527,400 |
2 Feb 2022 | USD | 1.9 | 1.903 | 1.78 | 1.81 | 1.81 | -0.1 (-5.24%) | 597,500 |
1 Feb 2022 | USD | 1.88 | 1.92 | 1.79 | 1.91 | 1.91 | +0.06 (+3.24%) | 800,800 |
31 Jan 2022 | USD | 1.72 | 1.85 | 1.71 | 1.85 | 1.85 | +0.14 (+8.19%) | 961,500 |
28 Jan 2022 | USD | 1.72 | 1.72 | 1.595 | 1.71 | 1.71 | +0.01 (+0.59%) | 762,700 |
27 Jan 2022 | USD | 1.74 | 1.8 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 556,600 |
26 Jan 2022 | USD | 1.89 | 1.89 | 1.69 | 1.69 | 1.69 | -0.14 (-7.65%) | 699,100 |
25 Jan 2022 | USD | 1.71 | 1.88 | 1.6606 | 1.83 | 1.83 | +0.09 (+5.17%) | 648,709 |
24 Jan 2022 | USD | 1.7 | 1.77 | 1.59 | 1.74 | 1.74 | -0.05 (-2.79%) | 1,270,440 |
21 Jan 2022 | USD | 1.82 | 1.87 | 1.754 | 1.79 | 1.79 | -0.09 (-4.79%) | 885,800 |
20 Jan 2022 | USD | 1.99 | 2.05 | 1.87 | 1.88 | 1.88 | -0.09 (-4.57%) | 708,200 |
19 Jan 2022 | USD | 2.1 | 2.11 | 1.96 | 1.97 | 1.97 | -0.1 (-4.83%) | 689,600 |
18 Jan 2022 | USD | 2.22 | 2.25 | 2.03 | 2.07 | 2.07 | -0.12 (-5.48%) | 1,368,900 |
14 Jan 2022 | USD | 2.15 | 2.22 | 2.11 | 2.19 | 2.19 | +0.02 (+0.92%) | 792,800 |
13 Jan 2022 | USD | 2.27 | 2.271 | 2.14 | 2.17 | 2.17 | -0.08 (-3.56%) | 1,055,300 |
12 Jan 2022 | USD | 2 | 2.38 | 1.988 | 2.25 | 2.25 | +0.26 (+13.07%) | 4,421,500 |
11 Jan 2022 | USD | 1.88 | 2.035 | 1.848 | 1.99 | 1.99 | +0.14 (+7.57%) | 1,121,700 |
10 Jan 2022 | USD | 1.9 | 1.91 | 1.82 | 1.85 | 1.85 | -0.1 (-5.13%) | 728,000 |
7 Jan 2022 | USD | 1.936 | 1.97 | 1.825 | 1.95 | 1.95 | +0.07 (+3.72%) | 690,300 |
6 Jan 2022 | USD | 1.97 | 1.97 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 805,500 |