Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 2.4 | 2.4 | 2.32 | 2.33 | 2.33 | -0.058 (-2.43%) | 12,000 |
2 Feb 2022 | USD | 2.38 | 2.41 | 2.36 | 2.388 | 2.388 | +0.028 (+1.19%) | 13,700 |
1 Feb 2022 | USD | 2.4 | 2.41 | 2.29 | 2.36 | 2.36 | +0.08 (+3.51%) | 33,600 |
31 Jan 2022 | USD | 2.315 | 2.315 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 64,800 |
28 Jan 2022 | USD | 2.28 | 2.3 | 2.18 | 2.28 | 2.28 | -0.028 (-1.21%) | 51,700 |
27 Jan 2022 | USD | 2.62 | 2.62 | 2.235 | 2.308 | 2.308 | -0.102 (-4.23%) | 112,400 |
26 Jan 2022 | USD | 2.53 | 2.66 | 2.4 | 2.41 | 2.41 | -0.09 (-3.60%) | 101,300 |
25 Jan 2022 | USD | 2.611 | 2.611 | 2.46 | 2.5 | 2.5 | -0.1 (-3.85%) | 27,100 |
24 Jan 2022 | USD | 2.47 | 2.67 | 2.444 | 2.6 | 2.6 | -0.16 (-5.80%) | 116,300 |
21 Jan 2022 | USD | 2.74 | 2.892 | 2.74 | 2.76 | 2.76 | -0.14 (-4.83%) | 43,500 |
20 Jan 2022 | USD | 2.83 | 3.004 | 2.81 | 2.9 | 2.9 | +0.077 (+2.73%) | 31,200 |
19 Jan 2022 | USD | 2.795 | 2.83 | 2.77 | 2.823 | 2.823 | +0.033 (+1.18%) | 25,200 |
18 Jan 2022 | USD | 3.03 | 3.06 | 2.755 | 2.79 | 2.79 | -0.162 (-5.49%) | 78,100 |
14 Jan 2022 | USD | 2.75 | 2.98 | 2.75 | 2.952 | 2.952 | +0.207 (+7.54%) | 198,900 |
13 Jan 2022 | USD | 2.78 | 2.78 | 2.712 | 2.745 | 2.745 | +0.005 (+0.18%) | 66,800 |
12 Jan 2022 | USD | 2.77 | 2.77 | 2.71 | 2.74 | 2.74 | +0.06 (+2.24%) | 70,800 |
11 Jan 2022 | USD | 2.75 | 2.83 | 2.678 | 2.68 | 2.68 | -0.05 (-1.83%) | 45,300 |
10 Jan 2022 | USD | 2.92 | 2.92 | 2.652 | 2.73 | 2.73 | -0.04 (-1.44%) | 112,500 |
7 Jan 2022 | USD | 2.7 | 2.77 | 2.633 | 2.77 | 2.77 | +0.04 (+1.47%) | 24,900 |
6 Jan 2022 | USD | 2.852 | 2.86 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 24,400 |
5 Jan 2022 | USD | 2.894 | 2.915 | 2.778 | 2.78 | 2.78 | -0.116 (-4.01%) | 51,500 |
4 Jan 2022 | USD | 2.911 | 2.97 | 2.87 | 2.896 | 2.896 | -0.059 (-2.00%) | 95,800 |
3 Jan 2022 | USD | 2.95 | 3 | 2.62 | 2.955 | 2.955 | +0.035 (+1.20%) | 21,500 |
31 Dec 2021 | USD | 2.76 | 2.92 | 2.65 | 2.92 | 2.92 | +0.161 (+5.84%) | 40,500 |
30 Dec 2021 | USD | 2.723 | 2.767 | 2.7 | 2.759 | 2.759 | +0.069 (+2.57%) | 14,600 |
29 Dec 2021 | USD | 2.727 | 2.73 | 2.69 | 2.69 | 2.69 | +0.07 (+2.67%) | 33,300 |
28 Dec 2021 | USD | 2.56 | 2.8 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 17,300 |
27 Dec 2021 | USD | 2.71 | 2.83 | 2.595 | 2.61 | 2.61 | -0.09 (-3.33%) | 23,300 |
23 Dec 2021 | USD | 2.75 | 2.8 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 29,300 |
22 Dec 2021 | USD | 2.649 | 2.71 | 2.63 | 2.71 | 2.71 | +0.03 (+1.12%) | 10,400 |