Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.9 | 1.95 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 490,100 |
9 Feb 2022 | USD | 1.89 | 1.91 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 543,700 |
8 Feb 2022 | USD | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 621,500 |
7 Feb 2022 | USD | 1.85 | 1.905 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 963,900 |
4 Feb 2022 | USD | 1.95 | 1.955 | 1.85 | 1.87 | 1.87 | -0.09 (-4.59%) | 1,351,800 |
3 Feb 2022 | USD | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,297,200 |
2 Feb 2022 | USD | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 605,300 |
1 Feb 2022 | USD | 2.03 | 2.05 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,038,300 |
31 Jan 2022 | USD | 1.98 | 2.03 | 1.94 | 2.02 | 2.02 | +0.04 (+2.02%) | 903,300 |
28 Jan 2022 | USD | 2.03 | 2.035 | 1.95 | 1.98 | 1.98 | -0.08 (-3.88%) | 1,105,600 |
27 Jan 2022 | USD | 2.06 | 2.1 | 2 | 2.06 | 2.06 | 0.0 (0.0%) | 985,500 |
26 Jan 2022 | USD | 2.09 | 2.095 | 2.04 | 2.06 | 2.06 | -0.03 (-1.44%) | 573,600 |
25 Jan 2022 | USD | 2.07 | 2.1 | 2.04 | 2.09 | 2.09 | -0.01 (-0.48%) | 494,503 |
24 Jan 2022 | USD | 2.11 | 2.11 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 1,257,817 |
21 Jan 2022 | USD | 2.11 | 2.22 | 2.095 | 2.1 | 2.1 | +0.09 (+4.48%) | 1,476,600 |
20 Jan 2022 | USD | 2.03 | 2.05 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 506,000 |
19 Jan 2022 | USD | 1.94 | 2.037 | 1.93 | 2.02 | 2.02 | +0.08 (+4.12%) | 736,700 |
18 Jan 2022 | USD | 1.98 | 2.06 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 1,387,900 |
14 Jan 2022 | USD | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 597,500 |
13 Jan 2022 | USD | 1.96 | 2.01 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 662,800 |
12 Jan 2022 | USD | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | +0.05 (+2.59%) | 732,600 |
11 Jan 2022 | USD | 1.93 | 1.95 | 1.86 | 1.93 | 1.93 | -0.03 (-1.53%) | 1,027,400 |
10 Jan 2022 | USD | 1.87 | 1.98 | 1.83 | 1.96 | 1.96 | +0.09 (+4.81%) | 2,510,000 |
7 Jan 2022 | USD | 1.9 | 1.9 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 802,000 |
6 Jan 2022 | USD | 1.91 | 2.01 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,551,500 |
5 Jan 2022 | USD | 1.96 | 1.98 | 1.895 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,090,600 |
4 Jan 2022 | USD | 1.85 | 1.96 | 1.83 | 1.95 | 1.95 | +0.08 (+4.28%) | 2,024,900 |
3 Jan 2022 | USD | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | +0.06 (+3.31%) | 1,046,700 |
31 Dec 2021 | USD | 1.77 | 1.825 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 2,468,600 |
30 Dec 2021 | USD | 1.77 | 1.81 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 1,071,200 |