Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 3.27 | 3.45 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 15,700 |
10 Feb 2022 | USD | 3.5 | 3.5 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 8,000 |
9 Feb 2022 | USD | 3.13 | 3.4 | 2.78 | 3.27 | 3.27 | +0.41 (+14.34%) | 183,300 |
8 Feb 2022 | USD | 2.81 | 2.91 | 2.7 | 2.86 | 2.86 | +0.01 (+0.35%) | 14,000 |
7 Feb 2022 | USD | 2.85 | 2.9 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 5,800 |
4 Feb 2022 | USD | 2.83 | 2.89 | 2.83 | 2.86 | 2.86 | -0.05 (-1.72%) | 5,600 |
3 Feb 2022 | USD | 2.99 | 3 | 2.82 | 2.91 | 2.91 | -0.03 (-1.02%) | 29,400 |
2 Feb 2022 | USD | 2.86 | 3 | 2.86 | 2.94 | 2.94 | +0.04 (+1.38%) | 45,900 |
1 Feb 2022 | USD | 2.89 | 2.95 | 2.77 | 2.9 | 2.9 | -0.05 (-1.69%) | 5,500 |
31 Jan 2022 | USD | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | +0.21 (+7.66%) | 12,000 |
28 Jan 2022 | USD | 2.65 | 2.77 | 2.65 | 2.74 | 2.74 | +0.03 (+1.11%) | 6,300 |
27 Jan 2022 | USD | 2.89 | 2.89 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 8,400 |
26 Jan 2022 | USD | 2.8 | 2.9 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 6,100 |
25 Jan 2022 | USD | 2.77 | 2.8 | 2.7 | 2.8 | 2.8 | +0.033 (+1.18%) | 60,666 |
24 Jan 2022 | USD | 2.81 | 2.91 | 2.75 | 2.7674 | 2.7674 | -0.133 (-4.57%) | 15,233 |
21 Jan 2022 | USD | 2.98 | 3.06 | 2.89 | 2.9 | 2.9 | -0.12 (-3.97%) | 16,900 |
20 Jan 2022 | USD | 3.06 | 3.16 | 2.95 | 3.02 | 3.02 | -0.06 (-1.95%) | 35,900 |
19 Jan 2022 | USD | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | +0.06 (+1.99%) | 9,900 |
18 Jan 2022 | USD | 3.05 | 3.08 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 15,900 |
14 Jan 2022 | USD | 3 | 3.05 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 12,500 |
13 Jan 2022 | USD | 3.07 | 3.07 | 3 | 3 | 3 | -0.1 (-3.23%) | 6,200 |
12 Jan 2022 | USD | 3.04 | 3.18 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 2,500 |
11 Jan 2022 | USD | 3.1 | 3.16 | 3.05 | 3.07 | 3.07 | +0.03 (+0.99%) | 6,500 |
10 Jan 2022 | USD | 3.07 | 3.1 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 12,000 |
7 Jan 2022 | USD | 3.06 | 3.1 | 3 | 3.07 | 3.07 | +0.03 (+0.99%) | 11,800 |
6 Jan 2022 | USD | 3.19 | 3.19 | 2.99 | 3.04 | 3.04 | -0.13 (-4.10%) | 19,800 |
5 Jan 2022 | USD | 3.2 | 3.23 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 10,700 |
4 Jan 2022 | USD | 3.24 | 3.27 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 3,200 |
3 Jan 2022 | USD | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | +0.06 (+1.90%) | 6,900 |
31 Dec 2021 | USD | 3.2 | 3.21 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 20,200 |