Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 3.31 | 3.68 | 3.24 | 3.6 | 3.6 | +0.62 (+20.81%) | 222,800 |
8 Feb 2022 | USD | 2.9 | 3.16 | 2.9 | 2.98 | 2.98 | +0.2 (+7.19%) | 5,347 |
7 Feb 2022 | USD | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -0.074 (-2.59%) | 3,575 |
4 Feb 2022 | USD | 2.84 | 2.86 | 2.84 | 2.854 | 2.854 | -0.016 (-0.56%) | 2,500 |
3 Feb 2022 | USD | 2.72 | 2.98 | 2.72 | 2.87 | 2.87 | +0.01 (+0.35%) | 2,200 |
2 Feb 2022 | USD | 2.97 | 3.08 | 2.85 | 2.86 | 2.86 | +0.03 (+1.06%) | 8,200 |
1 Feb 2022 | USD | 2.63 | 3.132 | 2.63 | 2.83 | 2.83 | -0.19 (-6.29%) | 19,300 |
31 Jan 2022 | USD | 2.74 | 3.02 | 2.65 | 3.02 | 3.02 | +0.26 (+9.42%) | 8,600 |
28 Jan 2022 | USD | 2.61 | 2.83 | 2.61 | 2.76 | 2.76 | +0.09 (+3.37%) | 34,500 |
27 Jan 2022 | USD | 2.87 | 3.065 | 2.67 | 2.67 | 2.67 | -0.45 (-14.42%) | 12,000 |
26 Jan 2022 | USD | 2.86 | 3.12 | 2.68 | 3.12 | 3.12 | +0.27 (+9.47%) | 55,400 |
25 Jan 2022 | USD | 2.9 | 3.25 | 2.47 | 2.85 | 2.85 | +0.35 (+14%) | 100,853 |
24 Jan 2022 | USD | 2.62 | 2.78 | 2.5 | 2.5 | 2.5 | -0.09 (-3.47%) | 36,430 |
21 Jan 2022 | USD | 2.82 | 2.85 | 2.48 | 2.59 | 2.59 | -0.21 (-7.50%) | 25,700 |
20 Jan 2022 | USD | 3.05 | 3.05 | 2.8 | 2.8 | 2.8 | -0.19 (-6.35%) | 22,000 |
19 Jan 2022 | USD | 3.1 | 3.211 | 2.97 | 2.99 | 2.99 | -0.16 (-5.08%) | 23,700 |
18 Jan 2022 | USD | 3.24 | 3.32 | 3.01 | 3.15 | 3.15 | -0.01 (-0.32%) | 18,400 |
14 Jan 2022 | USD | 3.15 | 3.29 | 3.01 | 3.16 | 3.16 | -0.08 (-2.47%) | 25,000 |
13 Jan 2022 | USD | 3.23 | 3.33 | 3.07 | 3.24 | 3.24 | -0.07 (-2.11%) | 27,300 |
12 Jan 2022 | USD | 3.35 | 3.35 | 3 | 3.31 | 3.31 | +0.15 (+4.75%) | 15,900 |
11 Jan 2022 | USD | 3.03 | 3.23 | 2.92 | 3.16 | 3.16 | +0.088 (+2.86%) | 17,700 |
10 Jan 2022 | USD | 3.2 | 3.24 | 3 | 3.072 | 3.072 | -0.088 (-2.78%) | 27,300 |
7 Jan 2022 | USD | 3.05 | 3.25 | 3.03 | 3.16 | 3.16 | +0.09 (+2.93%) | 12,600 |
6 Jan 2022 | USD | 3.16 | 3.21 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 7,000 |
5 Jan 2022 | USD | 3.33 | 3.34 | 3.01 | 3.03 | 3.03 | -0.15 (-4.72%) | 50,300 |
4 Jan 2022 | USD | 3.25 | 3.36 | 3.11 | 3.18 | 3.18 | -0.06 (-1.85%) | 21,700 |
3 Jan 2022 | USD | 2.9 | 3.29 | 2.9 | 3.24 | 3.24 | +0.27 (+9.09%) | 38,000 |
31 Dec 2021 | USD | 3.11 | 3.11 | 2.71 | 2.97 | 2.97 | -0.15 (-4.81%) | 43,400 |
30 Dec 2021 | USD | 3.2 | 3.39 | 3.11 | 3.12 | 3.12 | -0.085 (-2.65%) | 35,000 |
29 Dec 2021 | USD | 3.326 | 3.35 | 3.17 | 3.205 | 3.205 | -0.275 (-7.90%) | 27,200 |