Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.82 | 1.84 | 1.7 | 1.78 | 7.12 | -0.04 (-2.20%) | 65,100 |
16 Feb 2022 | USD | 1.81 | 1.91 | 1.8 | 1.82 | 7.28 | 0.0 (0.0%) | 33,800 |
15 Feb 2022 | USD | 1.92 | 1.94 | 1.755 | 1.82 | 7.28 | -0.05 (-2.67%) | 80,800 |
14 Feb 2022 | USD | 1.98 | 2.04 | 1.85 | 1.87 | 7.48 | -0.12 (-6.03%) | 39,700 |
11 Feb 2022 | USD | 1.94 | 2.057 | 1.92 | 1.99 | 7.96 | +0.07 (+3.65%) | 58,900 |
10 Feb 2022 | USD | 1.92 | 2.09 | 1.91 | 1.92 | 7.68 | -0.07 (-3.52%) | 25,300 |
9 Feb 2022 | USD | 2.03 | 2.06 | 1.9 | 1.99 | 7.96 | -0.07 (-3.40%) | 48,000 |
8 Feb 2022 | USD | 2 | 2.06 | 1.9 | 2.06 | 8.24 | +0.05 (+2.49%) | 25,100 |
7 Feb 2022 | USD | 2.11 | 2.155 | 1.999 | 2.01 | 8.04 | -0.11 (-5.19%) | 57,400 |
4 Feb 2022 | USD | 2.16 | 2.28 | 2.05 | 2.12 | 8.48 | -0.04 (-1.85%) | 84,500 |
3 Feb 2022 | USD | 2.15 | 2.16 | 2.06 | 2.16 | 8.64 | +0.015 (+0.70%) | 39,900 |
2 Feb 2022 | USD | 2.3 | 2.3 | 2.13 | 2.145 | 8.58 | -0.095 (-4.24%) | 83,600 |
1 Feb 2022 | USD | 2.1 | 2.329 | 2.08 | 2.24 | 8.96 | +0.16 (+7.69%) | 143,500 |
31 Jan 2022 | USD | 2 | 2.11 | 1.95 | 2.08 | 8.32 | +0.13 (+6.67%) | 89,100 |
28 Jan 2022 | USD | 2.04 | 2.15 | 1.9 | 1.95 | 7.8 | -0.03 (-1.52%) | 81,400 |
27 Jan 2022 | USD | 2.11 | 2.399 | 1.96 | 1.98 | 7.92 | -0.07 (-3.41%) | 466,400 |
26 Jan 2022 | USD | 2.27 | 2.27 | 2.05 | 2.05 | 8.2 | -0.19 (-8.48%) | 58,500 |
25 Jan 2022 | USD | 2.34 | 2.49 | 2.208 | 2.24 | 8.96 | -0.11 (-4.68%) | 37,800 |
24 Jan 2022 | USD | 2.05 | 2.38 | 1.96 | 2.35 | 9.4 | +0.165 (+7.55%) | 293,200 |
21 Jan 2022 | USD | 2.44 | 2.466 | 2.13 | 2.185 | 8.74 | -0.275 (-11.18%) | 225,800 |
20 Jan 2022 | USD | 2.45 | 2.65 | 2.4 | 2.46 | 9.84 | +0.03 (+1.23%) | 168,000 |
19 Jan 2022 | USD | 2.6 | 2.664 | 2.43 | 2.43 | 9.72 | -0.12 (-4.71%) | 130,900 |
18 Jan 2022 | USD | 2.63 | 2.64 | 2.43 | 2.55 | 10.2 | -0.03 (-1.16%) | 186,200 |
14 Jan 2022 | USD | 2.68 | 2.787 | 2.45 | 2.58 | 10.32 | -0.17 (-6.18%) | 275,900 |
13 Jan 2022 | USD | 3.11 | 3.11 | 2.73 | 2.75 | 11 | -0.24 (-8.03%) | 315,100 |
12 Jan 2022 | USD | 3.13 | 3.185 | 2.91 | 2.99 | 11.96 | -0.12 (-3.86%) | 320,600 |
11 Jan 2022 | USD | 2.89 | 3.17 | 2.64 | 3.11 | 12.44 | +0.23 (+7.99%) | 892,700 |
10 Jan 2022 | USD | 3.1 | 3.13 | 2.78 | 2.88 | 11.52 | -0.3 (-9.43%) | 448,400 |
7 Jan 2022 | USD | 3.06 | 3.24 | 2.858 | 3.18 | 12.72 | +0.15 (+4.95%) | 428,300 |
6 Jan 2022 | USD | 3.27 | 3.47 | 2.92 | 3.03 | 12.12 | -0.31 (-9.28%) | 328,100 |