Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 3.1 | 3.21 | 3.02 | 3.185 | 3.185 | +0.085 (+2.74%) | 35,300 |
3 Feb 2022 | USD | 3.36 | 3.36 | 3.06 | 3.1 | 3.1 | -0.3 (-8.82%) | 120,700 |
2 Feb 2022 | USD | 3.38 | 3.42 | 3.1 | 3.4 | 3.4 | +0.01 (+0.29%) | 116,500 |
1 Feb 2022 | USD | 3.06 | 3.4 | 3.06 | 3.39 | 3.39 | +0.36 (+11.88%) | 45,000 |
31 Jan 2022 | USD | 2.86 | 3.13 | 2.86 | 3.03 | 3.03 | +0.14 (+4.84%) | 78,600 |
28 Jan 2022 | USD | 2.85 | 2.9 | 2.76 | 2.89 | 2.89 | -0.01 (-0.34%) | 117,100 |
27 Jan 2022 | USD | 2.95 | 2.989 | 2.79 | 2.9 | 2.9 | -0.01 (-0.34%) | 104,500 |
26 Jan 2022 | USD | 2.97 | 3.05 | 2.88 | 2.91 | 2.91 | -0.02 (-0.68%) | 49,500 |
25 Jan 2022 | USD | 3.04 | 3.0427 | 2.93 | 2.93 | 2.93 | -0.11 (-3.62%) | 42,807 |
24 Jan 2022 | USD | 2.99 | 3.12 | 2.8001 | 3.04 | 3.04 | -0.07 (-2.25%) | 129,516 |
21 Jan 2022 | USD | 3.06 | 3.13 | 2.91 | 3.11 | 3.11 | +0.05 (+1.63%) | 122,800 |
20 Jan 2022 | USD | 3 | 3.14 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 55,800 |
19 Jan 2022 | USD | 3.05 | 3.1 | 3 | 3.01 | 3.01 | +0.005 (+0.17%) | 97,000 |
18 Jan 2022 | USD | 3.1 | 3.145 | 3 | 3.005 | 3.005 | -0.145 (-4.60%) | 60,300 |
14 Jan 2022 | USD | 3.12 | 3.16 | 3 | 3.15 | 3.15 | +0.09 (+2.94%) | 38,100 |
13 Jan 2022 | USD | 3.1 | 3.14 | 3.03 | 3.06 | 3.06 | -0.06 (-1.92%) | 28,500 |
12 Jan 2022 | USD | 3.24 | 3.26 | 3.09 | 3.12 | 3.12 | -0.14 (-4.29%) | 34,400 |
11 Jan 2022 | USD | 3.04 | 3.32 | 3.04 | 3.26 | 3.26 | +0.23 (+7.59%) | 74,300 |
10 Jan 2022 | USD | 3.08 | 3.14 | 3.01 | 3.03 | 3.03 | -0.06 (-1.94%) | 65,300 |
7 Jan 2022 | USD | 3.05 | 3.19 | 3.029 | 3.09 | 3.09 | +0.01 (+0.32%) | 23,200 |
6 Jan 2022 | USD | 3.08 | 3.2 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 90,500 |
5 Jan 2022 | USD | 3.33 | 3.35 | 3.07 | 3.1 | 3.1 | -0.26 (-7.74%) | 88,400 |
4 Jan 2022 | USD | 3.35 | 3.5 | 3.21 | 3.36 | 3.36 | -0.02 (-0.59%) | 141,500 |
3 Jan 2022 | USD | 3.14 | 3.4 | 3.1 | 3.38 | 3.38 | +0.23 (+7.30%) | 55,100 |
31 Dec 2021 | USD | 3.21 | 3.31 | 3.15 | 3.15 | 3.15 | -0.09 (-2.78%) | 123,600 |
30 Dec 2021 | USD | 3.22 | 3.37 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 387,100 |
29 Dec 2021 | USD | 3.31 | 3.34 | 3.18 | 3.19 | 3.19 | -0.14 (-4.20%) | 185,600 |
28 Dec 2021 | USD | 3.33 | 3.437 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 138,500 |
27 Dec 2021 | USD | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 195,100 |
23 Dec 2021 | USD | 3.37 | 3.47 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 141,100 |