Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 2.664 | 3.11 | 2.64 | 3.11 | 3.11 | +0.21 (+7.24%) | 13,500 |
8 Feb 2022 | USD | 2.615 | 3 | 2.559 | 2.9 | 2.9 | +0.26 (+9.85%) | 10,500 |
7 Feb 2022 | USD | 2.52 | 2.7 | 2.5 | 2.64 | 2.64 | +0.08 (+3.13%) | 24,200 |
4 Feb 2022 | USD | 2.41 | 2.7 | 2.345 | 2.56 | 2.56 | +0.16 (+6.67%) | 38,500 |
3 Feb 2022 | USD | 2.55 | 2.55 | 2.38 | 2.4 | 2.4 | -0.11 (-4.38%) | 51,600 |
2 Feb 2022 | USD | 2.42 | 2.54 | 2.4 | 2.51 | 2.51 | +0.01 (+0.40%) | 31,700 |
1 Feb 2022 | USD | 2.55 | 2.75 | 2.335 | 2.5 | 2.5 | -0.07 (-2.72%) | 74,200 |
31 Jan 2022 | USD | 2.68 | 2.68 | 2.51 | 2.57 | 2.57 | -0.02 (-0.77%) | 12,100 |
28 Jan 2022 | USD | 2.405 | 2.62 | 2.27 | 2.59 | 2.59 | +0.22 (+9.28%) | 67,600 |
27 Jan 2022 | USD | 2.35 | 2.5 | 2.31 | 2.37 | 2.37 | -0.08 (-3.27%) | 42,500 |
26 Jan 2022 | USD | 2.67 | 2.67 | 2.33 | 2.45 | 2.45 | -0.14 (-5.41%) | 32,400 |
25 Jan 2022 | USD | 2.45 | 2.609 | 2.45 | 2.59 | 2.59 | +0.06 (+2.37%) | 19,400 |
24 Jan 2022 | USD | 2.53 | 2.6 | 2.42 | 2.53 | 2.53 | -0.07 (-2.69%) | 53,300 |
21 Jan 2022 | USD | 2.53 | 2.74 | 2.51 | 2.6 | 2.6 | +0.09 (+3.59%) | 58,300 |
20 Jan 2022 | USD | 2.8 | 2.9 | 2.43 | 2.51 | 2.51 | -0.29 (-10.36%) | 63,800 |
19 Jan 2022 | USD | 3 | 3.03 | 2.73 | 2.8 | 2.8 | -0.2 (-6.67%) | 72,000 |
18 Jan 2022 | USD | 3.36 | 3.36 | 2.99 | 3 | 3 | -0.35 (-10.45%) | 58,900 |
14 Jan 2022 | USD | 3.14 | 3.35 | 3.108 | 3.35 | 3.35 | +0.25 (+8.06%) | 6,000 |
13 Jan 2022 | USD | 3.25 | 3.25 | 3.07 | 3.1 | 3.1 | -0.12 (-3.73%) | 11,600 |
12 Jan 2022 | USD | 3.16 | 3.25 | 3.03 | 3.22 | 3.22 | -0.03 (-0.92%) | 74,700 |
11 Jan 2022 | USD | 3.208 | 3.25 | 2.99 | 3.25 | 3.25 | +0.18 (+5.86%) | 20,300 |
10 Jan 2022 | USD | 3.16 | 3.29 | 3 | 3.07 | 3.07 | -0.09 (-2.85%) | 29,900 |
7 Jan 2022 | USD | 3.142 | 3.25 | 3.142 | 3.16 | 3.16 | -0.07 (-2.17%) | 10,300 |
6 Jan 2022 | USD | 3.16 | 3.28 | 3.06 | 3.23 | 3.23 | +0.15 (+4.87%) | 51,400 |
5 Jan 2022 | USD | 3.15 | 3.22 | 3.04 | 3.08 | 3.08 | -0.11 (-3.45%) | 15,800 |
4 Jan 2022 | USD | 3.55 | 3.55 | 3.13 | 3.19 | 3.19 | -0.05 (-1.54%) | 18,300 |
3 Jan 2022 | USD | 3.21 | 3.32 | 3.15 | 3.24 | 3.24 | +0.09 (+2.86%) | 17,100 |
31 Dec 2021 | USD | 3 | 3.15 | 2.96 | 3.15 | 3.15 | +0.08 (+2.61%) | 90,300 |
30 Dec 2021 | USD | 3.15 | 3.15 | 3.02 | 3.07 | 3.07 | -0.09 (-2.85%) | 74,300 |
29 Dec 2021 | USD | 3.18 | 3.339 | 3.11 | 3.16 | 3.16 | -0.16 (-4.82%) | 112,300 |