Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.89 | 2.11 | 1.812 | 1.9 | 47.5 | -0.06 (-3.06%) | 533,504 |
9 Feb 2022 | USD | 1.815 | 2.068 | 1.79 | 1.96 | 49 | +0.18 (+10.11%) | 838,376 |
8 Feb 2022 | USD | 1.582 | 1.81 | 1.56 | 1.78 | 44.5 | +0.21 (+13.38%) | 568,300 |
7 Feb 2022 | USD | 1.53 | 1.66 | 1.5 | 1.57 | 39.25 | +0.04 (+2.61%) | 284,060 |
4 Feb 2022 | USD | 1.49 | 1.57 | 1.43 | 1.53 | 38.25 | +0.04 (+2.68%) | 235,432 |
3 Feb 2022 | USD | 1.445 | 1.51 | 1.42 | 1.49 | 37.25 | -0.01 (-0.67%) | 216,144 |
2 Feb 2022 | USD | 1.62 | 1.634 | 1.46 | 1.5 | 37.5 | -0.08 (-5.06%) | 255,972 |
1 Feb 2022 | USD | 1.46 | 1.65 | 1.45 | 1.58 | 39.5 | +0.15 (+10.49%) | 499,828 |
31 Jan 2022 | USD | 1.33 | 1.48 | 1.32 | 1.43 | 35.75 | +0.08 (+5.93%) | 296,200 |
28 Jan 2022 | USD | 1.28 | 1.35 | 1.21 | 1.35 | 33.75 | +0.07 (+5.47%) | 286,792 |
27 Jan 2022 | USD | 1.44 | 1.46 | 1.27 | 1.28 | 32 | -0.15 (-10.49%) | 315,940 |
26 Jan 2022 | USD | 1.55 | 1.66 | 1.38 | 1.43 | 35.75 | -0.11 (-7.14%) | 685,716 |
25 Jan 2022 | USD | 1.22 | 1.62 | 1.22 | 1.54 | 38.5 | +0.26 (+20.31%) | 954,100 |
24 Jan 2022 | USD | 1.17 | 1.29 | 1.11 | 1.28 | 32 | +0.04 (+3.23%) | 591,116 |
21 Jan 2022 | USD | 1.306 | 1.36 | 1.23 | 1.24 | 31 | -0.09 (-6.77%) | 461,616 |
20 Jan 2022 | USD | 1.37 | 1.5 | 1.32 | 1.33 | 33.25 | -0.035 (-2.56%) | 538,336 |
19 Jan 2022 | USD | 1.53 | 1.56 | 1.36 | 1.365 | 34.125 | -0.145 (-9.60%) | 403,532 |
18 Jan 2022 | USD | 1.59 | 1.61 | 1.5 | 1.51 | 37.75 | -0.18 (-10.65%) | 439,076 |
14 Jan 2022 | USD | 1.577 | 1.72 | 1.51 | 1.69 | 42.25 | +0.08 (+4.97%) | 474,100 |
13 Jan 2022 | USD | 1.77 | 1.782 | 1.6 | 1.61 | 40.25 | -0.18 (-10.06%) | 545,064 |
12 Jan 2022 | USD | 1.87 | 1.895 | 1.78 | 1.79 | 44.75 | -0.06 (-3.24%) | 331,544 |
11 Jan 2022 | USD | 1.93 | 1.968 | 1.84 | 1.85 | 46.25 | -0.06 (-3.14%) | 324,132 |
10 Jan 2022 | USD | 1.9 | 1.95 | 1.79 | 1.91 | 47.75 | -0.01 (-0.52%) | 486,424 |
7 Jan 2022 | USD | 1.97 | 2.05 | 1.91 | 1.92 | 48 | -0.06 (-3.03%) | 250,420 |
6 Jan 2022 | USD | 2.03 | 2.09 | 1.911 | 1.98 | 49.5 | -0.1 (-4.81%) | 325,940 |
5 Jan 2022 | USD | 2.26 | 2.27 | 2.02 | 2.08 | 52 | -0.17 (-7.56%) | 325,180 |
4 Jan 2022 | USD | 2.22 | 2.31 | 2.16 | 2.25 | 56.25 | 0.0 (0.0%) | 345,084 |
3 Jan 2022 | USD | 2.09 | 2.3 | 2.01 | 2.25 | 56.25 | +0.16 (+7.66%) | 645,228 |
31 Dec 2021 | USD | 2.08 | 2.39 | 2.08 | 2.09 | 52.25 | -0.04 (-1.88%) | 705,452 |
30 Dec 2021 | USD | 1.91 | 2.27 | 1.9 | 2.13 | 53.25 | +0.16 (+8.12%) | 803,324 |