Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.68 | 1.73 | 1.67 | 1.71 | 20.52 | 0.0 (0.0%) | 519,294 |
9 Feb 2022 | USD | 1.67 | 1.73 | 1.66 | 1.71 | 20.52 | +0.04 (+2.40%) | 469,592 |
8 Feb 2022 | USD | 1.71 | 1.74 | 1.64 | 1.67 | 20.04 | -0.05 (-2.91%) | 422,525 |
7 Feb 2022 | USD | 1.69 | 1.75 | 1.69 | 1.72 | 20.64 | +0.01 (+0.58%) | 268,752 |
4 Feb 2022 | USD | 1.67 | 1.73 | 1.65 | 1.71 | 20.52 | +0.04 (+2.40%) | 304,729 |
3 Feb 2022 | USD | 1.72 | 1.73 | 1.65 | 1.67 | 20.04 | -0.06 (-3.47%) | 363,902 |
2 Feb 2022 | USD | 1.86 | 1.86 | 1.72 | 1.73 | 20.76 | -0.16 (-8.47%) | 385,665 |
1 Feb 2022 | USD | 1.88 | 1.9 | 1.8 | 1.89 | 22.68 | +0.03 (+1.61%) | 379,610 |
31 Jan 2022 | USD | 1.74 | 1.88 | 1.73 | 1.86 | 22.32 | +0.13 (+7.51%) | 635,870 |
28 Jan 2022 | USD | 1.74 | 1.79 | 1.7 | 1.73 | 20.76 | +0.02 (+1.17%) | 560,737 |
27 Jan 2022 | USD | 1.72 | 1.77 | 1.7 | 1.71 | 20.52 | -0.01 (-0.58%) | 893,357 |
26 Jan 2022 | USD | 1.78 | 1.8 | 1.7 | 1.72 | 20.64 | -0.03 (-1.71%) | 393,500 |
25 Jan 2022 | USD | 1.72 | 1.78 | 1.69 | 1.75 | 21 | 0.0 (0.0%) | 406,820 |
24 Jan 2022 | USD | 1.67 | 1.77 | 1.58 | 1.75 | 21 | +0.05 (+2.94%) | 1,196,333 |
21 Jan 2022 | USD | 1.76 | 1.76 | 1.67 | 1.7 | 20.4 | -0.06 (-3.41%) | 981,241 |
20 Jan 2022 | USD | 1.79 | 1.85 | 1.75 | 1.76 | 21.12 | -0.04 (-2.22%) | 724,561 |
19 Jan 2022 | USD | 1.83 | 1.859 | 1.76 | 1.8 | 21.6 | 0.0 (0.0%) | 571,607 |
18 Jan 2022 | USD | 1.95 | 1.95 | 1.8 | 1.8 | 21.6 | -0.15 (-7.69%) | 741,991 |
14 Jan 2022 | USD | 1.85 | 1.95 | 1.84 | 1.95 | 23.4 | +0.06 (+3.17%) | 855,850 |
13 Jan 2022 | USD | 2.02 | 2.03 | 1.88 | 1.89 | 22.68 | -0.15 (-7.35%) | 1,180,310 |
12 Jan 2022 | USD | 2.12 | 2.12 | 2.02 | 2.04 | 24.48 | -0.05 (-2.39%) | 677,813 |
11 Jan 2022 | USD | 2.12 | 2.145 | 2.07 | 2.09 | 25.08 | -0.03 (-1.42%) | 295,215 |
10 Jan 2022 | USD | 2.13 | 2.13 | 2.045 | 2.12 | 25.44 | +0.01 (+0.47%) | 478,608 |
7 Jan 2022 | USD | 2.19 | 2.1946 | 2.1 | 2.11 | 25.32 | -0.06 (-2.76%) | 412,604 |
6 Jan 2022 | USD | 2.22 | 2.25 | 2.115 | 2.17 | 26.04 | -0.07 (-3.13%) | 553,240 |
5 Jan 2022 | USD | 2.35 | 2.43 | 2.21 | 2.24 | 26.88 | -0.16 (-6.67%) | 725,465 |
4 Jan 2022 | USD | 2.405 | 2.44 | 2.34 | 2.4 | 28.8 | -0.05 (-2.04%) | 408,905 |
3 Jan 2022 | USD | 2.33 | 2.45 | 2.29 | 2.45 | 29.4 | +0.12 (+5.15%) | 572,300 |
31 Dec 2021 | USD | 2.275 | 2.4 | 2.275 | 2.33 | 27.96 | +0.04 (+1.75%) | 693,882 |
30 Dec 2021 | USD | 2.2 | 2.33 | 2.2 | 2.29 | 27.48 | +0.07 (+3.15%) | 1,490,433 |