Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | USD | 1.48 | 1.57 | 1.42 | 1.54 | 1.54 | +0.07 (+4.76%) | 2,960,000 |
17 Feb 2022 | USD | 1.57 | 1.6 | 1.45 | 1.47 | 1.47 | -0.14 (-8.70%) | 1,949,200 |
16 Feb 2022 | USD | 1.58 | 1.63 | 1.53 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,471,600 |
15 Feb 2022 | USD | 1.57 | 1.67 | 1.55 | 1.62 | 1.62 | +0.11 (+7.28%) | 3,161,600 |
14 Feb 2022 | USD | 1.65 | 1.65 | 1.51 | 1.51 | 1.51 | -0.12 (-7.36%) | 3,422,000 |
11 Feb 2022 | USD | 1.72 | 1.72 | 1.56 | 1.63 | 1.63 | -0.08 (-4.68%) | 2,266,300 |
10 Feb 2022 | USD | 1.73 | 1.81 | 1.62 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,704,600 |
9 Feb 2022 | USD | 1.71 | 1.81 | 1.71 | 1.73 | 1.73 | +0.05 (+2.98%) | 5,138,200 |
8 Feb 2022 | USD | 1.64 | 1.68 | 1.57 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,973,639 |
7 Feb 2022 | USD | 1.5 | 1.695 | 1.43 | 1.66 | 1.66 | +0.17 (+11.41%) | 3,109,597 |
4 Feb 2022 | USD | 1.41 | 1.52 | 1.34 | 1.49 | 1.49 | +0.11 (+7.97%) | 3,281,700 |
3 Feb 2022 | USD | 1.4 | 1.41 | 1.28 | 1.38 | 1.38 | -0.03 (-2.13%) | 6,015,600 |
2 Feb 2022 | USD | 1.37 | 1.5 | 1.34 | 1.41 | 1.41 | +0.18 (+14.63%) | 14,493,400 |
1 Feb 2022 | USD | 1.26 | 1.27 | 1.14 | 1.23 | 1.23 | 0.0 (0.0%) | 3,587,800 |
31 Jan 2022 | USD | 1.06 | 1.25 | 1.06 | 1.23 | 1.23 | +0.17 (+16.04%) | 5,402,000 |
28 Jan 2022 | USD | 1.06 | 1.14 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 6,842,800 |
27 Jan 2022 | USD | 1.27 | 1.33 | 1.01 | 1.06 | 1.06 | -0.84 (-44.21%) | 24,551,700 |
26 Jan 2022 | USD | 2.02 | 2.09 | 1.87 | 1.9 | 1.9 | -0.11 (-5.47%) | 1,479,800 |
25 Jan 2022 | USD | 2 | 2.07 | 1.907 | 2.01 | 2.01 | -0.01 (-0.50%) | 767,101 |
24 Jan 2022 | USD | 2.03 | 2.06 | 1.84 | 2.02 | 2.02 | -0.05 (-2.42%) | 1,226,639 |
21 Jan 2022 | USD | 2.17 | 2.21 | 2.04 | 2.07 | 2.07 | -0.12 (-5.48%) | 954,000 |
20 Jan 2022 | USD | 2.1 | 2.31 | 2.08 | 2.19 | 2.19 | +0.09 (+4.29%) | 1,281,200 |
19 Jan 2022 | USD | 2.07 | 2.17 | 2.04 | 2.1 | 2.1 | +0.03 (+1.45%) | 2,977,100 |
18 Jan 2022 | USD | 2.16 | 2.21 | 2.06 | 2.07 | 2.07 | -0.1 (-4.61%) | 1,302,300 |
14 Jan 2022 | USD | 2.18 | 2.21 | 2.07 | 2.17 | 2.17 | -0.03 (-1.36%) | 1,309,200 |
13 Jan 2022 | USD | 2.23 | 2.29 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,295,800 |
12 Jan 2022 | USD | 2.47 | 2.47 | 2.24 | 2.24 | 2.24 | -0.21 (-8.57%) | 1,327,300 |
11 Jan 2022 | USD | 2.45 | 2.54 | 2.4 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,637,200 |
10 Jan 2022 | USD | 2.27 | 2.43 | 2.22 | 2.41 | 2.41 | +0.16 (+7.11%) | 1,541,000 |
7 Jan 2022 | USD | 2.23 | 2.31 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 876,700 |