Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 2.34 | 2.34 | 2.22 | 2.25 | 2.25 | -0.08 (-3.43%) | 395,700 |
1 Feb 2022 | USD | 2.31 | 2.37 | 2.26 | 2.33 | 2.33 | +0.03 (+1.30%) | 317,400 |
31 Jan 2022 | USD | 2.14 | 2.3 | 2.14 | 2.3 | 2.3 | +0.19 (+9.00%) | 605,700 |
28 Jan 2022 | USD | 2.07 | 2.12 | 2.04 | 2.11 | 2.11 | +0.02 (+0.96%) | 374,600 |
27 Jan 2022 | USD | 2.15 | 2.25 | 2.09 | 2.09 | 2.09 | -0.09 (-4.13%) | 472,700 |
26 Jan 2022 | USD | 2.27 | 2.28 | 2.15 | 2.18 | 2.18 | -0.03 (-1.36%) | 381,800 |
25 Jan 2022 | USD | 2.21 | 2.25 | 2.1705 | 2.21 | 2.21 | -0.04 (-1.78%) | 368,708 |
24 Jan 2022 | USD | 2.18 | 2.26 | 2.08 | 2.25 | 2.25 | -0.02 (-0.88%) | 1,194,223 |
21 Jan 2022 | USD | 2.36 | 2.36 | 2.25 | 2.27 | 2.27 | -0.09 (-3.81%) | 559,600 |
20 Jan 2022 | USD | 2.4 | 2.5 | 2.36 | 2.36 | 2.36 | -0.04 (-1.67%) | 680,000 |
19 Jan 2022 | USD | 2.36 | 2.42 | 2.33 | 2.4 | 2.4 | +0.06 (+2.56%) | 663,200 |
18 Jan 2022 | USD | 2.42 | 2.44 | 2.34 | 2.34 | 2.34 | -0.12 (-4.88%) | 623,600 |
14 Jan 2022 | USD | 2.44 | 2.5 | 2.41 | 2.46 | 2.46 | -0.01 (-0.40%) | 446,500 |
13 Jan 2022 | USD | 2.54 | 2.62 | 2.47 | 2.47 | 2.47 | -0.06 (-2.37%) | 476,000 |
12 Jan 2022 | USD | 2.45 | 2.56 | 2.42 | 2.53 | 2.53 | +0.08 (+3.27%) | 521,600 |
11 Jan 2022 | USD | 2.45 | 2.49 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 227,400 |
10 Jan 2022 | USD | 2.45 | 2.46 | 2.37 | 2.46 | 2.46 | -0.02 (-0.81%) | 385,200 |
7 Jan 2022 | USD | 2.48 | 2.55 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 578,000 |
6 Jan 2022 | USD | 2.57 | 2.59 | 2.48 | 2.48 | 2.48 | -0.11 (-4.25%) | 450,900 |
5 Jan 2022 | USD | 2.69 | 2.69 | 2.57 | 2.59 | 2.59 | -0.07 (-2.63%) | 335,200 |
4 Jan 2022 | USD | 2.75 | 2.76 | 2.66 | 2.66 | 2.66 | -0.07 (-2.56%) | 318,200 |
3 Jan 2022 | USD | 2.56 | 2.74 | 2.56 | 2.73 | 2.73 | +0.15 (+5.81%) | 614,900 |
31 Dec 2021 | USD | 2.54 | 2.6 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 744,700 |
30 Dec 2021 | USD | 2.49 | 2.64 | 2.44 | 2.57 | 2.57 | +0.04 (+1.58%) | 1,056,500 |
29 Dec 2021 | USD | 2.55 | 2.62 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 850,700 |
28 Dec 2021 | USD | 2.62 | 2.66 | 2.55 | 2.57 | 2.57 | -0.07 (-2.65%) | 602,400 |
27 Dec 2021 | USD | 2.62 | 2.7 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 746,900 |
23 Dec 2021 | USD | 2.6 | 2.64 | 2.59 | 2.64 | 2.64 | +0.04 (+1.54%) | 709,400 |
22 Dec 2021 | USD | 2.62 | 2.65 | 2.58 | 2.6 | 2.6 | -0.04 (-1.52%) | 594,900 |
21 Dec 2021 | USD | 2.67 | 2.71 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 541,600 |