Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | USD | 2.02 | 6.6577 | 1.98 | 4.75 | 4.75 | +2.58 (+118.89%) | 26,376,786 |
23 Feb 2022 | USD | 2.36 | 2.49 | 2.14 | 2.17 | 2.17 | -0.12 (-5.24%) | 33,672 |
22 Feb 2022 | USD | 2.22 | 2.4 | 2.12 | 2.29 | 2.29 | +0.02 (+0.88%) | 56,875 |
18 Feb 2022 | USD | 2.65 | 2.65 | 2.27 | 2.27 | 2.27 | -0.32 (-12.36%) | 140,230 |
17 Feb 2022 | USD | 2.78 | 2.79 | 2.49 | 2.59 | 2.59 | -0.19 (-6.83%) | 134,202 |
16 Feb 2022 | USD | 2.8 | 2.9 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 136,119 |
15 Feb 2022 | USD | 2.86 | 2.92 | 2.7301 | 2.82 | 2.82 | -0.01 (-0.35%) | 147,089 |
14 Feb 2022 | USD | 2.95 | 2.99 | 2.74 | 2.83 | 2.83 | -0.121 (-4.09%) | 140,433 |
11 Feb 2022 | USD | 3.18 | 3.19 | 2.92 | 2.9506 | 2.9506 | -0.239 (-7.50%) | 210,210 |
10 Feb 2022 | USD | 3.15 | 3.72 | 3 | 3.19 | 3.19 | -0.52 (-14.02%) | 649,745 |
9 Feb 2022 | USD | 3.567 | 4 | 3.04 | 3.71 | 3.71 | -0.366 (-8.98%) | 861,011 |
9 Feb 2022 |
|
|||||||
8 Feb 2022 | USD | 0.19 | 0.205 | 0.18 | 0.2038 | 4.076 | -0.034 (-14.37%) | 7,884,813 |
7 Feb 2022 | USD | 0.247 | 0.247 | 0.22 | 0.238 | 4.76 | -0.01 (-4.15%) | 2,589,099 |
4 Feb 2022 | USD | 0.25 | 0.25 | 0.2373 | 0.2483 | 4.966 | +0.022 (+9.87%) | 943,194 |
3 Feb 2022 | USD | 0.213 | 0.235 | 0.213 | 0.226 | 4.52 | -0.016 (-6.65%) | 818,793 |
2 Feb 2022 | USD | 0.263 | 0.263 | 0.2411 | 0.2421 | 4.842 | -0.019 (-7.35%) | 602,816 |
1 Feb 2022 | USD | 0.2406 | 0.263 | 0.24 | 0.2613 | 5.226 | +0.017 (+7.00%) | 2,180,338 |
31 Jan 2022 | USD | 0.2317 | 0.25 | 0.2305 | 0.2442 | 4.884 | +0.013 (+5.49%) | 350,162 |
28 Jan 2022 | USD | 0.23 | 0.2399 | 0.226 | 0.2315 | 4.63 | -0.004 (-1.74%) | 295,298 |
27 Jan 2022 | USD | 0.25 | 0.2573 | 0.23 | 0.2356 | 4.712 | -0.009 (-3.80%) | 567,465 |
26 Jan 2022 | USD | 0.25 | 0.263 | 0.236 | 0.2449 | 4.898 | +0.002 (+0.62%) | 1,117,367 |
25 Jan 2022 | USD | 0.2246 | 0.25 | 0.2202 | 0.2434 | 4.868 | +0.021 (+9.25%) | 1,060,912 |
24 Jan 2022 | USD | 0.23 | 0.23 | 0.208 | 0.2228 | 4.456 | -0.01 (-4.30%) | 1,741,543 |
21 Jan 2022 | USD | 0.2513 | 0.2599 | 0.2313 | 0.2328 | 4.656 | -0.026 (-10.15%) | 731,597 |
20 Jan 2022 | USD | 0.27 | 0.2743 | 0.255 | 0.2591 | 5.182 | -0.011 (-3.97%) | 341,727 |
19 Jan 2022 | USD | 0.257 | 0.279 | 0.2502 | 0.2698 | 5.396 | +0.005 (+1.81%) | 633,655 |
18 Jan 2022 | USD | 0.2749 | 0.2749 | 0.2556 | 0.265 | 5.3 | -0.002 (-0.64%) | 597,877 |
14 Jan 2022 | USD | 0.265 | 0.2699 | 0.25 | 0.2667 | 5.334 | +0.004 (+1.41%) | 1,488,003 |
13 Jan 2022 | USD | 0.2839 | 0.29 | 0.26 | 0.263 | 5.26 | -0.021 (-7.36%) | 984,518 |
12 Jan 2022 | USD | 0.2897 | 0.2997 | 0.278 | 0.2839 | 5.678 | -0.011 (-3.66%) | 976,673 |