Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 2.77 | 2.8419 | 2.7 | 2.7 | 135 | -0.1 (-3.57%) | 994,527 |
11 Feb 2022 | USD | 2.9 | 2.94 | 2.745 | 2.8 | 140 | -0.1 (-3.45%) | 1,033,600 |
10 Feb 2022 | USD | 3.02 | 3.07 | 2.84 | 2.9 | 145 | -0.19 (-6.15%) | 1,591,600 |
9 Feb 2022 | USD | 2.97 | 3.12 | 2.9 | 3.09 | 154.5 | +0.15 (+5.10%) | 1,159,500 |
8 Feb 2022 | USD | 2.91 | 3 | 2.84 | 2.94 | 147 | -0.02 (-0.68%) | 1,118,800 |
7 Feb 2022 | USD | 3.01 | 3.07 | 2.9 | 2.96 | 148 | -0.05 (-1.66%) | 1,400,200 |
4 Feb 2022 | USD | 2.99 | 3.03 | 2.86 | 3.01 | 150.5 | +0.04 (+1.35%) | 857,000 |
3 Feb 2022 | USD | 3.03 | 3.049 | 2.92 | 2.97 | 148.5 | -0.11 (-3.57%) | 898,800 |
2 Feb 2022 | USD | 3.2 | 3.235 | 3.02 | 3.08 | 154 | -0.11 (-3.45%) | 452,200 |
1 Feb 2022 | USD | 3.18 | 3.24 | 3.09 | 3.19 | 159.5 | +0.03 (+0.95%) | 564,700 |
31 Jan 2022 | USD | 3.04 | 3.185 | 3.012 | 3.16 | 158 | +0.14 (+4.64%) | 686,300 |
28 Jan 2022 | USD | 3.04 | 3.04 | 2.87 | 3.02 | 151 | 0.0 (0.0%) | 861,100 |
27 Jan 2022 | USD | 3.15 | 3.16 | 2.99 | 3.02 | 151 | -0.12 (-3.82%) | 878,900 |
26 Jan 2022 | USD | 3.23 | 3.32 | 3.07 | 3.14 | 157 | -0.04 (-1.26%) | 1,035,400 |
25 Jan 2022 | USD | 3.16 | 3.265 | 3.03 | 3.18 | 159 | -0.02 (-0.63%) | 750,205 |
24 Jan 2022 | USD | 3.35 | 3.36 | 2.985 | 3.2 | 160 | -0.18 (-5.33%) | 2,132,104 |
21 Jan 2022 | USD | 3.67 | 3.69 | 3.34 | 3.38 | 169 | -0.29 (-7.90%) | 1,293,700 |
20 Jan 2022 | USD | 3.78 | 3.855 | 3.62 | 3.67 | 183.5 | -0.06 (-1.61%) | 1,610,000 |
19 Jan 2022 | USD | 3.73 | 3.88 | 3.7 | 3.73 | 186.5 | +0.01 (+0.27%) | 1,714,100 |
18 Jan 2022 | USD | 3.75 | 3.93 | 3.67 | 3.72 | 186 | -0.03 (-0.80%) | 2,900,700 |
14 Jan 2022 | USD | 3.26 | 3.83 | 3.25 | 3.75 | 187.5 | +0.71 (+23.36%) | 18,345,500 |
13 Jan 2022 | USD | 2.92 | 3.185 | 2.9 | 3.04 | 152 | +0.11 (+3.75%) | 1,199,000 |
12 Jan 2022 | USD | 3.01 | 3.04 | 2.92 | 2.93 | 146.5 | -0.08 (-2.66%) | 630,600 |
11 Jan 2022 | USD | 2.98 | 3.05 | 2.875 | 3.01 | 150.5 | +0.03 (+1.01%) | 860,700 |
10 Jan 2022 | USD | 3.04 | 3.06 | 2.87 | 2.98 | 149 | -0.13 (-4.18%) | 1,059,000 |
7 Jan 2022 | USD | 3.03 | 3.155 | 3.01 | 3.11 | 155.5 | +0.08 (+2.64%) | 779,900 |
6 Jan 2022 | USD | 3.185 | 3.29 | 3.02 | 3.03 | 151.5 | -0.17 (-5.31%) | 1,049,900 |
5 Jan 2022 | USD | 3.32 | 3.42 | 3.18 | 3.2 | 160 | -0.15 (-4.48%) | 600,300 |
4 Jan 2022 | USD | 3.5 | 3.52 | 3.335 | 3.35 | 167.5 | -0.1 (-2.90%) | 485,800 |
3 Jan 2022 | USD | 3.45 | 3.655 | 3.42 | 3.45 | 172.5 | +0.06 (+1.77%) | 750,300 |