Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.46 | 2.54 | 2.32 | 2.32 | 2.32 | -0.15 (-6.07%) | 135,000 |
16 Feb 2022 | USD | 2.47 | 2.65 | 2.38 | 2.47 | 2.47 | 0.0 (0.0%) | 362,000 |
15 Feb 2022 | USD | 2.56 | 2.57 | 2.44 | 2.47 | 2.47 | -0.09 (-3.52%) | 109,700 |
14 Feb 2022 | USD | 2.6 | 2.74 | 2.5 | 2.56 | 2.56 | -0.03 (-1.16%) | 220,900 |
11 Feb 2022 | USD | 2.54 | 2.67 | 2.46 | 2.59 | 2.59 | +0.06 (+2.37%) | 428,000 |
10 Feb 2022 | USD | 2.5 | 2.62 | 2.47 | 2.53 | 2.53 | -0.05 (-1.94%) | 139,800 |
9 Feb 2022 | USD | 2.55 | 2.74 | 2.51 | 2.58 | 2.58 | +0.06 (+2.38%) | 204,000 |
8 Feb 2022 | USD | 2.65 | 2.65 | 2.48 | 2.52 | 2.52 | -0.16 (-5.97%) | 157,200 |
7 Feb 2022 | USD | 2.88 | 2.88 | 2.67 | 2.68 | 2.68 | -0.13 (-4.63%) | 110,400 |
4 Feb 2022 | USD | 2.76 | 2.98 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 493,400 |
3 Feb 2022 | USD | 2.69 | 2.84 | 2.61 | 2.79 | 2.79 | +0.06 (+2.20%) | 178,600 |
2 Feb 2022 | USD | 2.74 | 2.82 | 2.58 | 2.73 | 2.73 | +0.11 (+4.20%) | 189,500 |
1 Feb 2022 | USD | 2.6 | 2.76 | 2.58 | 2.62 | 2.62 | -0.05 (-1.87%) | 151,300 |
31 Jan 2022 | USD | 2.7 | 2.78 | 2.51 | 2.67 | 2.67 | +0.03 (+1.14%) | 342,100 |
28 Jan 2022 | USD | 2.88 | 3.26 | 2.64 | 2.64 | 2.64 | -0.11 (-4%) | 1,833,000 |
27 Jan 2022 | USD | 2.58 | 3.22 | 2.58 | 2.75 | 2.75 | +0.16 (+6.18%) | 4,018,900 |
26 Jan 2022 | USD | 2.75 | 2.81 | 2.55 | 2.59 | 2.59 | -0.04 (-1.52%) | 104,500 |
25 Jan 2022 | USD | 2.49 | 2.6999 | 2.46 | 2.63 | 2.63 | +0.08 (+3.14%) | 117,841 |
24 Jan 2022 | USD | 2.45 | 2.6 | 2.36 | 2.55 | 2.55 | +0.02 (+0.79%) | 68,142 |
21 Jan 2022 | USD | 2.48 | 2.59 | 2.35 | 2.53 | 2.53 | +0.01 (+0.40%) | 143,600 |
20 Jan 2022 | USD | 2.56 | 2.89 | 2.45 | 2.52 | 2.52 | -0.1 (-3.82%) | 366,800 |
19 Jan 2022 | USD | 2.4 | 2.75 | 2.4 | 2.62 | 2.62 | -0.07 (-2.60%) | 378,600 |
18 Jan 2022 | USD | 2.55 | 3.29 | 2.55 | 2.69 | 2.69 | +0.19 (+7.60%) | 1,994,700 |
14 Jan 2022 | USD | 2.39 | 2.75 | 2.39 | 2.5 | 2.5 | +0.01 (+0.40%) | 296,600 |
13 Jan 2022 | USD | 2.58 | 2.64 | 2.42 | 2.49 | 2.49 | -0.1 (-3.86%) | 83,300 |
12 Jan 2022 | USD | 2.5 | 2.7 | 2.47 | 2.59 | 2.59 | +0.15 (+6.15%) | 180,591 |
11 Jan 2022 | USD | 2.42 | 2.5399 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 71,559 |
10 Jan 2022 | USD | 2.5 | 2.5002 | 2.3 | 2.4 | 2.4 | -0.15 (-5.88%) | 40,475 |
7 Jan 2022 | USD | 2.5 | 2.57 | 2.47 | 2.55 | 2.55 | +0.09 (+3.66%) | 15,100 |
6 Jan 2022 | USD | 2.49 | 2.58 | 2.42 | 2.46 | 2.46 | -0.07 (-2.77%) | 44,300 |