Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.07 | 3.18 | 3.07 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,089,800 |
16 Feb 2022 | USD | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | +0.11 (+3.65%) | 2,002,700 |
15 Feb 2022 | USD | 2.94 | 3.07 | 2.94 | 3.01 | 3.01 | +0.1 (+3.44%) | 1,644,700 |
14 Feb 2022 | USD | 2.95 | 2.99 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 1,062,300 |
11 Feb 2022 | USD | 2.97 | 3.04 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 1,829,000 |
10 Feb 2022 | USD | 3.01 | 3.11 | 2.97 | 2.99 | 2.99 | -0.08 (-2.61%) | 1,579,700 |
9 Feb 2022 | USD | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | +0.06 (+1.99%) | 1,061,400 |
8 Feb 2022 | USD | 3.04 | 3.07 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 1,257,200 |
7 Feb 2022 | USD | 3.1 | 3.16 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 1,421,100 |
4 Feb 2022 | USD | 3.11 | 3.15 | 3.01 | 3.1 | 3.1 | -0.01 (-0.32%) | 1,545,600 |
3 Feb 2022 | USD | 3.2 | 3.23 | 3.11 | 3.11 | 3.11 | -0.12 (-3.72%) | 1,448,800 |
2 Feb 2022 | USD | 3.21 | 3.28 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 1,405,000 |
1 Feb 2022 | USD | 3.06 | 3.25 | 3.05 | 3.21 | 3.21 | +0.16 (+5.25%) | 2,152,800 |
31 Jan 2022 | USD | 2.99 | 3.09 | 2.94 | 3.05 | 3.05 | +0.16 (+5.54%) | 2,760,700 |
28 Jan 2022 | USD | 2.89 | 2.89 | 2.74 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,594,800 |
27 Jan 2022 | USD | 3 | 3.11 | 2.87 | 2.9 | 2.9 | -0.1 (-3.33%) | 1,500,800 |
26 Jan 2022 | USD | 3.13 | 3.19 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 1,251,600 |
25 Jan 2022 | USD | 2.96 | 3.12 | 2.91 | 3.07 | 3.07 | +0.04 (+1.32%) | 1,191,500 |
24 Jan 2022 | USD | 3.04 | 3.05 | 2.86 | 3.03 | 3.03 | +0.02 (+0.66%) | 1,598,000 |
21 Jan 2022 | USD | 3 | 3.12 | 2.95 | 3.01 | 3.01 | -0.05 (-1.63%) | 1,774,600 |
20 Jan 2022 | USD | 3.08 | 3.23 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 2,452,000 |
19 Jan 2022 | USD | 3.23 | 3.26 | 3.09 | 3.09 | 3.09 | -0.13 (-4.04%) | 1,354,200 |
18 Jan 2022 | USD | 3.29 | 3.35 | 3.22 | 3.22 | 3.22 | -0.09 (-2.72%) | 1,401,900 |
14 Jan 2022 | USD | 3.27 | 3.33 | 3.22 | 3.31 | 3.31 | +0.03 (+0.91%) | 1,319,900 |
13 Jan 2022 | USD | 3.24 | 3.35 | 3.22 | 3.28 | 3.28 | +0.07 (+2.18%) | 1,360,100 |
12 Jan 2022 | USD | 3.26 | 3.32 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 1,253,200 |
11 Jan 2022 | USD | 3.35 | 3.35 | 3.18 | 3.27 | 3.27 | -0.05 (-1.51%) | 1,525,900 |
10 Jan 2022 | USD | 3.38 | 3.44 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 1,625,700 |
7 Jan 2022 | USD | 3.34 | 3.45 | 3.29 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,798,497 |
6 Jan 2022 | USD | 3.28 | 3.39 | 3.2 | 3.36 | 3.36 | +0.11 (+3.38%) | 1,333,200 |