Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 2.8 | 2.879 | 2.65 | 2.8 | 25,200 | +0.04 (+1.45%) | 14,000 |
3 Feb 2022 | USD | 2.76 | 2.8 | 2.76 | 2.76 | 24,840 | -0.09 (-3.16%) | 9,300 |
2 Feb 2022 | USD | 3.04 | 3.04 | 2.76 | 2.85 | 25,650 | -0.11 (-3.72%) | 31,500 |
1 Feb 2022 | USD | 3 | 3.026 | 2.93 | 2.96 | 26,640 | -0.03 (-1.00%) | 14,200 |
31 Jan 2022 | USD | 2.74 | 2.99 | 2.7 | 2.99 | 26,910 | +0.335 (+12.62%) | 31,600 |
28 Jan 2022 | USD | 2.73 | 2.79 | 2.57 | 2.655 | 23,895 | -0.115 (-4.15%) | 12,800 |
27 Jan 2022 | USD | 2.73 | 2.8 | 2.6 | 2.77 | 24,930 | +0.01 (+0.36%) | 27,300 |
26 Jan 2022 | USD | 2.75 | 2.8 | 2.61 | 2.76 | 24,840 | +0.09 (+3.37%) | 40,300 |
25 Jan 2022 | USD | 2.6 | 2.67 | 2.44 | 2.67 | 24,030 | +0.08 (+3.09%) | 11,628 |
24 Jan 2022 | USD | 2.86 | 2.86 | 2.3252 | 2.59 | 23,310 | -0.11 (-4.07%) | 81,563 |
21 Jan 2022 | USD | 2.775 | 2.78 | 2.609 | 2.7 | 24,300 | -0.057 (-2.07%) | 22,400 |
20 Jan 2022 | USD | 2.951 | 3.07 | 2.7 | 2.757 | 24,813 | -0.233 (-7.79%) | 60,400 |
19 Jan 2022 | USD | 2.88 | 3.03 | 2.85 | 2.99 | 26,910 | +0.05 (+1.70%) | 35,100 |
18 Jan 2022 | USD | 2.8 | 3.15 | 2.8 | 2.94 | 26,460 | +0.05 (+1.73%) | 36,700 |
14 Jan 2022 | USD | 3.24 | 3.24 | 2.7 | 2.89 | 26,010 | -0.26 (-8.25%) | 137,800 |
13 Jan 2022 | USD | 3.42 | 3.42 | 3.14 | 3.15 | 28,350 | -0.249 (-7.33%) | 51,300 |
12 Jan 2022 | USD | 3.394 | 3.45 | 3.16 | 3.399 | 30,591 | -0.021 (-0.61%) | 29,100 |
11 Jan 2022 | USD | 3.23 | 3.42 | 3.17 | 3.42 | 30,780 | +0.22 (+6.88%) | 26,700 |
10 Jan 2022 | USD | 3.19 | 3.287 | 3.19 | 3.2 | 28,800 | -0.05 (-1.54%) | 13,400 |
7 Jan 2022 | USD | 3.46 | 3.6 | 3.218 | 3.25 | 29,250 | -0.21 (-6.07%) | 30,200 |
6 Jan 2022 | USD | 3.27 | 3.85 | 3.166 | 3.46 | 31,140 | +0.2 (+6.13%) | 119,600 |
5 Jan 2022 | USD | 3.325 | 3.46 | 3.18 | 3.26 | 29,340 | -0.15 (-4.40%) | 27,400 |
4 Jan 2022 | USD | 3.45 | 3.64 | 3.33 | 3.41 | 30,690 | -0.04 (-1.16%) | 35,000 |
3 Jan 2022 | USD | 3.8 | 3.89 | 3.25 | 3.45 | 31,050 | -0.54 (-13.53%) | 85,100 |
31 Dec 2021 | USD | 3.15 | 3.99 | 3.02 | 3.99 | 35,910 | +0.81 (+25.47%) | 170,200 |
30 Dec 2021 | USD | 3.19 | 3.25 | 3.08 | 3.18 | 28,620 | +0.11 (+3.58%) | 42,800 |
29 Dec 2021 | USD | 3.18 | 3.26 | 3.02 | 3.07 | 27,630 | -0.17 (-5.25%) | 46,300 |
28 Dec 2021 | USD | 3.4 | 3.4 | 3.05 | 3.24 | 29,160 | -0.11 (-3.28%) | 30,600 |
27 Dec 2021 | USD | 3.48 | 3.48 | 3.209 | 3.35 | 30,150 | +0.13 (+4.04%) | 28,400 |
23 Dec 2021 | USD | 3.16 | 3.27 | 3.16 | 3.22 | 28,980 | -0.02 (-0.62%) | 14,700 |