Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2 | 2.1 | 1.98 | 1.99 | 298.5 | -0.06 (-2.93%) | 335,400 |
9 Feb 2022 | USD | 1.95 | 2.06 | 1.94 | 2.05 | 307.5 | +0.12 (+6.22%) | 338,600 |
8 Feb 2022 | USD | 1.97 | 1.97 | 1.9 | 1.93 | 289.5 | -0.02 (-1.03%) | 285,700 |
7 Feb 2022 | USD | 1.95 | 1.98 | 1.89 | 1.95 | 292.5 | +0.04 (+2.09%) | 369,000 |
4 Feb 2022 | USD | 1.91 | 1.95 | 1.86 | 1.91 | 286.5 | -0.01 (-0.52%) | 352,100 |
3 Feb 2022 | USD | 1.99 | 2.02 | 1.9 | 1.92 | 288 | -0.08 (-4%) | 293,400 |
2 Feb 2022 | USD | 2.1 | 2.16 | 1.99 | 2 | 300 | -0.13 (-6.10%) | 298,600 |
1 Feb 2022 | USD | 2.07 | 2.16 | 2.05 | 2.13 | 319.5 | +0.04 (+1.91%) | 278,400 |
31 Jan 2022 | USD | 1.94 | 2.11 | 1.92 | 2.09 | 313.5 | +0.16 (+8.29%) | 351,600 |
28 Jan 2022 | USD | 1.99 | 1.99 | 1.86 | 1.93 | 289.5 | -0.02 (-1.03%) | 432,000 |
27 Jan 2022 | USD | 2.13 | 2.14 | 1.94 | 1.95 | 292.5 | -0.17 (-8.02%) | 536,200 |
26 Jan 2022 | USD | 2.27 | 2.31 | 2.1 | 2.12 | 318 | -0.14 (-6.19%) | 381,100 |
25 Jan 2022 | USD | 2.13 | 2.31 | 2.1 | 2.26 | 339 | +0.09 (+4.15%) | 446,600 |
24 Jan 2022 | USD | 2.03 | 2.19 | 1.94 | 2.17 | 325.5 | +0.12 (+5.85%) | 747,000 |
21 Jan 2022 | USD | 2.07 | 2.13 | 2.04 | 2.05 | 307.5 | -0.05 (-2.38%) | 615,700 |
20 Jan 2022 | USD | 2.1 | 2.26 | 2.08 | 2.1 | 315 | 0.0 (0.0%) | 498,800 |
19 Jan 2022 | USD | 2.2 | 2.23 | 2.08 | 2.1 | 315 | -0.06 (-2.78%) | 367,200 |
18 Jan 2022 | USD | 2.28 | 2.28 | 2.15 | 2.16 | 324 | -0.15 (-6.49%) | 530,700 |
14 Jan 2022 | USD | 2.34 | 2.35 | 2.21 | 2.31 | 346.5 | -0.01 (-0.43%) | 301,400 |
13 Jan 2022 | USD | 2.42 | 2.44 | 2.31 | 2.32 | 348 | -0.06 (-2.52%) | 366,700 |
12 Jan 2022 | USD | 2.48 | 2.48 | 2.38 | 2.38 | 357 | -0.08 (-3.25%) | 342,900 |
11 Jan 2022 | USD | 2.4 | 2.5 | 2.37 | 2.46 | 369 | +0.06 (+2.50%) | 284,900 |
10 Jan 2022 | USD | 2.41 | 2.41 | 2.35 | 2.4 | 360 | -0.01 (-0.41%) | 267,900 |
7 Jan 2022 | USD | 2.42 | 2.48 | 2.4 | 2.41 | 361.5 | -0.04 (-1.63%) | 295,100 |
6 Jan 2022 | USD | 2.47 | 2.48 | 2.38 | 2.45 | 367.5 | -0.03 (-1.21%) | 361,700 |
5 Jan 2022 | USD | 2.6 | 2.66 | 2.47 | 2.48 | 372 | -0.11 (-4.25%) | 267,000 |
4 Jan 2022 | USD | 2.78 | 2.78 | 2.56 | 2.59 | 388.5 | -0.16 (-5.82%) | 339,300 |
3 Jan 2022 | USD | 2.48 | 2.77 | 2.47 | 2.75 | 412.5 | +0.25 (+10%) | 544,800 |
31 Dec 2021 | USD | 2.52 | 2.55 | 2.48 | 2.5 | 375 | -0.02 (-0.79%) | 345,300 |
30 Dec 2021 | USD | 2.38 | 2.59 | 2.38 | 2.52 | 378 | +0.1 (+4.13%) | 881,500 |