Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.89 | 1.89 | 1.74 | 1.76 | 52.8 | -0.14 (-7.37%) | 7,500 |
2 Feb 2022 | USD | 1.94 | 1.96 | 1.87 | 1.9 | 57 | -0.07 (-3.55%) | 14,700 |
1 Feb 2022 | USD | 1.96 | 1.98 | 1.882 | 1.97 | 59.1 | +0.05 (+2.60%) | 23,300 |
31 Jan 2022 | USD | 1.75 | 1.92 | 1.75 | 1.92 | 57.6 | +0.18 (+10.34%) | 28,800 |
28 Jan 2022 | USD | 1.69 | 1.82 | 1.53 | 1.74 | 52.2 | +0.12 (+7.41%) | 130,400 |
27 Jan 2022 | USD | 1.72 | 1.78 | 1.61 | 1.62 | 48.6 | -0.1 (-5.81%) | 24,000 |
26 Jan 2022 | USD | 1.96 | 2.01 | 1.66 | 1.72 | 51.6 | -0.05 (-2.82%) | 69,800 |
25 Jan 2022 | USD | 1.65 | 1.8 | 1.6497 | 1.77 | 53.1 | +0.1 (+5.99%) | 46,248 |
24 Jan 2022 | USD | 1.83 | 1.83 | 1.5583 | 1.67 | 50.1 | -0.19 (-10.22%) | 73,440 |
21 Jan 2022 | USD | 1.98 | 2.02 | 1.81 | 1.86 | 55.8 | -0.16 (-7.92%) | 54,300 |
20 Jan 2022 | USD | 2.03 | 2.084 | 2.003 | 2.02 | 60.6 | +0.03 (+1.51%) | 14,600 |
19 Jan 2022 | USD | 2.22 | 2.4 | 1.98 | 1.99 | 59.7 | -0.25 (-11.16%) | 929,600 |
18 Jan 2022 | USD | 2.13 | 2.24 | 2.02 | 2.24 | 67.2 | +0.03 (+1.36%) | 440,300 |
14 Jan 2022 | USD | 2.14 | 2.26 | 2.12 | 2.21 | 66.3 | 0.0 (0.0%) | 648,800 |
13 Jan 2022 | USD | 2.52 | 2.52 | 2.18 | 2.21 | 66.3 | -0.32 (-12.65%) | 225,600 |
12 Jan 2022 | USD | 2.52 | 2.585 | 2.48 | 2.53 | 75.9 | +0.01 (+0.40%) | 732,300 |
11 Jan 2022 | USD | 2.53 | 2.55 | 2.5 | 2.52 | 75.6 | -0.03 (-1.18%) | 8,100 |
10 Jan 2022 | USD | 2.5 | 2.58 | 2.43 | 2.55 | 76.5 | +0.05 (+2%) | 39,300 |
7 Jan 2022 | USD | 2.55 | 2.57 | 2.5 | 2.5 | 75 | -0.08 (-3.10%) | 42,300 |
6 Jan 2022 | USD | 2.58 | 2.62 | 2.47 | 2.58 | 77.4 | +0.02 (+0.78%) | 33,000 |
5 Jan 2022 | USD | 2.77 | 2.8 | 2.56 | 2.56 | 76.8 | -0.25 (-8.90%) | 66,900 |
4 Jan 2022 | USD | 2.9 | 2.9 | 2.76 | 2.81 | 84.3 | -0.12 (-4.10%) | 28,100 |
3 Jan 2022 | USD | 2.88 | 3.01 | 2.864 | 2.93 | 87.9 | +0.06 (+2.09%) | 37,500 |
31 Dec 2021 | USD | 2.75 | 2.94 | 2.74 | 2.87 | 86.1 | +0.06 (+2.14%) | 65,200 |
30 Dec 2021 | USD | 2.65 | 2.838 | 2.56 | 2.81 | 84.3 | +0.22 (+8.49%) | 264,000 |
29 Dec 2021 | USD | 2.67 | 2.76 | 2.5 | 2.59 | 77.7 | -0.1 (-3.72%) | 341,800 |
28 Dec 2021 | USD | 2.74 | 2.9 | 2.64 | 2.69 | 80.7 | -0.09 (-3.24%) | 310,500 |
27 Dec 2021 | USD | 2.87 | 2.87 | 2.73 | 2.78 | 83.4 | -0.09 (-3.14%) | 289,700 |
23 Dec 2021 | USD | 2.71 | 2.887 | 2.65 | 2.87 | 86.1 | +0.12 (+4.36%) | 281,500 |
22 Dec 2021 | USD | 2.72 | 2.92 | 2.615 | 2.75 | 82.5 | 0.0 (0.0%) | 1,182,700 |