Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.06 | 3.58 | 3.06 | 3.47 | 3.47 | +0.31 (+9.81%) | 796,200 |
9 Feb 2022 | USD | 3.13 | 3.3 | 3.02 | 3.16 | 3.16 | +0.1 (+3.27%) | 142,100 |
8 Feb 2022 | USD | 2.87 | 3.38 | 2.87 | 3.06 | 3.06 | +0.12 (+4.08%) | 121,400 |
7 Feb 2022 | USD | 3.12 | 3.12 | 2.89 | 2.94 | 2.94 | -0.35 (-10.64%) | 51,500 |
4 Feb 2022 | USD | 3.145 | 3.29 | 2.964 | 3.29 | 3.29 | +0.3 (+10.03%) | 78,300 |
3 Feb 2022 | USD | 2.91 | 3.09 | 2.91 | 2.99 | 2.99 | -0.01 (-0.33%) | 68,900 |
2 Feb 2022 | USD | 2.955 | 3 | 2.72 | 3 | 3 | +0.03 (+1.01%) | 20,800 |
1 Feb 2022 | USD | 3.02 | 3.19 | 2.91 | 2.97 | 2.97 | -0.02 (-0.67%) | 25,700 |
31 Jan 2022 | USD | 2.91 | 3.21 | 2.78 | 2.99 | 2.99 | +0.06 (+2.05%) | 145,000 |
28 Jan 2022 | USD | 2.94 | 3.31 | 2.8 | 2.93 | 2.93 | +0.14 (+5.02%) | 87,400 |
27 Jan 2022 | USD | 3.12 | 3.12 | 2.78 | 2.79 | 2.79 | -0.21 (-7%) | 80,700 |
26 Jan 2022 | USD | 3.01 | 3.35 | 3 | 3 | 3 | -0.03 (-0.99%) | 185,600 |
25 Jan 2022 | USD | 2.94 | 3.347 | 2.853 | 3.03 | 3.03 | +0.13 (+4.48%) | 32,800 |
24 Jan 2022 | USD | 2.79 | 2.95 | 2.61 | 2.9 | 2.9 | +0.09 (+3.20%) | 62,100 |
21 Jan 2022 | USD | 3.18 | 3.18 | 2.81 | 2.81 | 2.81 | -0.42 (-13.00%) | 53,500 |
20 Jan 2022 | USD | 3.3 | 3.4 | 3.12 | 3.23 | 3.23 | -0.01 (-0.31%) | 19,800 |
19 Jan 2022 | USD | 3.2 | 3.435 | 3.05 | 3.24 | 3.24 | +0.11 (+3.51%) | 121,500 |
18 Jan 2022 | USD | 3.06 | 3.24 | 3.01 | 3.13 | 3.13 | -0.03 (-0.95%) | 22,900 |
14 Jan 2022 | USD | 3.29 | 3.29 | 3.02 | 3.16 | 3.16 | -0.02 (-0.63%) | 47,200 |
13 Jan 2022 | USD | 3.4 | 3.4 | 3.08 | 3.18 | 3.18 | -0.17 (-5.07%) | 79,500 |
12 Jan 2022 | USD | 3.27 | 3.48 | 3.225 | 3.35 | 3.35 | +0.14 (+4.36%) | 159,700 |
11 Jan 2022 | USD | 3.14 | 3.44 | 3 | 3.21 | 3.21 | +0.025 (+0.78%) | 154,400 |
10 Jan 2022 | USD | 3.26 | 3.38 | 2.865 | 3.185 | 3.185 | -0.075 (-2.30%) | 65,100 |
7 Jan 2022 | USD | 3.24 | 3.399 | 2.69 | 3.26 | 3.26 | +0.13 (+4.15%) | 346,700 |
6 Jan 2022 | USD | 3.6 | 3.6 | 3.09 | 3.13 | 3.13 | -0.36 (-10.32%) | 63,300 |
5 Jan 2022 | USD | 3.85 | 3.93 | 3.41 | 3.49 | 3.49 | -0.39 (-10.05%) | 84,400 |
4 Jan 2022 | USD | 3.93 | 4.05 | 3.65 | 3.88 | 3.88 | -0.11 (-2.76%) | 143,400 |
3 Jan 2022 | USD | 3.89 | 4.04 | 3.77 | 3.99 | 3.99 | +0.09 (+2.31%) | 35,100 |
31 Dec 2021 | USD | 3.67 | 3.97 | 3.554 | 3.9 | 3.9 | +0.28 (+7.73%) | 80,100 |
30 Dec 2021 | USD | 3.44 | 3.84 | 3.44 | 3.62 | 3.62 | +0.13 (+3.72%) | 191,600 |