Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 3.04 | 3.14 | 2.92 | 2.99 | 2.99 | +0.02 (+0.67%) | 151,300 |
8 Feb 2022 | USD | 3.01 | 3.13 | 2.915 | 2.97 | 2.97 | -0.09 (-2.94%) | 134,800 |
7 Feb 2022 | USD | 2.97 | 3.163 | 2.97 | 3.06 | 3.06 | +0.1 (+3.38%) | 202,900 |
4 Feb 2022 | USD | 2.92 | 3.095 | 2.82 | 2.96 | 2.96 | +0.08 (+2.78%) | 183,600 |
3 Feb 2022 | USD | 2.79 | 2.93 | 2.771 | 2.88 | 2.88 | 0.0 (0.0%) | 147,700 |
2 Feb 2022 | USD | 3.07 | 3.18 | 2.85 | 2.88 | 2.88 | -0.16 (-5.26%) | 112,200 |
1 Feb 2022 | USD | 3.15 | 3.268 | 3.03 | 3.04 | 3.04 | +0.02 (+0.66%) | 215,000 |
31 Jan 2022 | USD | 2.79 | 3.17 | 2.77 | 3.02 | 3.02 | +0.26 (+9.42%) | 209,700 |
28 Jan 2022 | USD | 2.59 | 2.82 | 2.55 | 2.76 | 2.76 | +0.18 (+6.98%) | 128,600 |
27 Jan 2022 | USD | 2.89 | 2.91 | 2.565 | 2.58 | 2.58 | -0.26 (-9.15%) | 110,200 |
26 Jan 2022 | USD | 2.93 | 3.065 | 2.76 | 2.84 | 2.84 | 0.0 (0.0%) | 118,300 |
25 Jan 2022 | USD | 2.83 | 2.94 | 2.74 | 2.84 | 2.84 | -0.01 (-0.35%) | 108,881 |
24 Jan 2022 | USD | 2.83 | 2.92 | 2.52 | 2.85 | 2.85 | 0.0 (0.0%) | 231,132 |
21 Jan 2022 | USD | 3.03 | 3.04 | 2.79 | 2.85 | 2.85 | -0.14 (-4.68%) | 94,900 |
20 Jan 2022 | USD | 3.15 | 3.28 | 2.94 | 2.99 | 2.99 | -0.12 (-3.86%) | 116,000 |
19 Jan 2022 | USD | 3.18 | 3.241 | 3.08 | 3.11 | 3.11 | -0.1 (-3.12%) | 91,800 |
18 Jan 2022 | USD | 3.46 | 3.5 | 3.18 | 3.21 | 3.21 | -0.22 (-6.41%) | 136,200 |
14 Jan 2022 | USD | 3.29 | 3.46 | 3.18 | 3.43 | 3.43 | +0.06 (+1.78%) | 114,800 |
13 Jan 2022 | USD | 3.53 | 3.53 | 3.27 | 3.37 | 3.37 | -0.1 (-2.88%) | 148,300 |
12 Jan 2022 | USD | 3.63 | 3.63 | 3.45 | 3.47 | 3.47 | -0.12 (-3.34%) | 102,600 |
11 Jan 2022 | USD | 3.51 | 3.68 | 3.37 | 3.59 | 3.59 | +0.08 (+2.28%) | 92,700 |
10 Jan 2022 | USD | 3.5 | 3.57 | 3.344 | 3.51 | 3.51 | +0.04 (+1.15%) | 176,100 |
7 Jan 2022 | USD | 3.81 | 3.89 | 3.45 | 3.47 | 3.47 | -0.4 (-10.34%) | 168,400 |
6 Jan 2022 | USD | 3.74 | 3.89 | 3.53 | 3.87 | 3.87 | +0.08 (+2.11%) | 247,000 |
5 Jan 2022 | USD | 3.91 | 3.99 | 3.71 | 3.79 | 3.79 | -0.13 (-3.32%) | 250,600 |
4 Jan 2022 | USD | 3.92 | 4.068 | 3.75 | 3.92 | 3.92 | +0.02 (+0.51%) | 275,700 |
3 Jan 2022 | USD | 3.83 | 4 | 3.7 | 3.9 | 3.9 | +0.11 (+2.90%) | 224,200 |
31 Dec 2021 | USD | 3.85 | 4.04 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 256,400 |
30 Dec 2021 | USD | 3.78 | 4.06 | 3.75 | 3.92 | 3.92 | +0.11 (+2.89%) | 285,600 |
29 Dec 2021 | USD | 3.9 | 3.95 | 3.72 | 3.81 | 3.81 | -0.14 (-3.54%) | 174,100 |