Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 2.14 | 2.19 | 2.02 | 2.1 | 52.5 | -0.02 (-0.94%) | 97,400 |
10 Feb 2022 | USD | 2.33 | 2.34 | 2.12 | 2.12 | 53 | -0.21 (-9.01%) | 128,100 |
9 Feb 2022 | USD | 2.284 | 2.4 | 2.22 | 2.33 | 58.25 | +0.06 (+2.64%) | 25,100 |
8 Feb 2022 | USD | 2.3 | 2.31 | 2.2 | 2.27 | 56.75 | -0.005 (-0.22%) | 62,500 |
7 Feb 2022 | USD | 2.31 | 2.35 | 2.25 | 2.275 | 56.875 | +0.015 (+0.66%) | 6,900 |
4 Feb 2022 | USD | 2.33 | 2.38 | 2.24 | 2.26 | 56.5 | -0.04 (-1.74%) | 37,500 |
3 Feb 2022 | USD | 2.4 | 2.6 | 2.28 | 2.3 | 57.5 | -0.07 (-2.95%) | 50,400 |
2 Feb 2022 | USD | 2.46 | 2.55 | 2.33 | 2.37 | 59.25 | -0.11 (-4.44%) | 47,300 |
1 Feb 2022 | USD | 2.47 | 2.59 | 2.39 | 2.48 | 62 | +0.08 (+3.33%) | 84,000 |
31 Jan 2022 | USD | 2.29 | 2.5 | 2.29 | 2.4 | 60 | +0.13 (+5.73%) | 41,800 |
28 Jan 2022 | USD | 2.27 | 2.29 | 2.2 | 2.27 | 56.75 | 0.0 (0.0%) | 40,800 |
27 Jan 2022 | USD | 2.28 | 2.35 | 2.15 | 2.27 | 56.75 | +0.03 (+1.34%) | 70,600 |
26 Jan 2022 | USD | 2.28 | 2.4 | 2.17 | 2.24 | 56 | +0.04 (+1.82%) | 57,500 |
25 Jan 2022 | USD | 2.2 | 2.3299 | 2.11 | 2.2 | 55 | -0.05 (-2.22%) | 71,627 |
24 Jan 2022 | USD | 2.09 | 2.2937 | 2.01 | 2.25 | 56.25 | +0.13 (+6.13%) | 161,830 |
21 Jan 2022 | USD | 2.3 | 2.37 | 2.1 | 2.12 | 53 | -0.2 (-8.62%) | 201,400 |
20 Jan 2022 | USD | 2.45 | 2.46 | 2.3 | 2.32 | 58 | -0.07 (-2.93%) | 164,300 |
19 Jan 2022 | USD | 2.4 | 2.43 | 2.32 | 2.39 | 59.75 | -0.01 (-0.42%) | 80,300 |
18 Jan 2022 | USD | 2.4 | 2.482 | 2.32 | 2.4 | 60 | -0.02 (-0.83%) | 131,000 |
14 Jan 2022 | USD | 2.59 | 2.59 | 2.33 | 2.42 | 60.5 | -0.09 (-3.59%) | 197,100 |
13 Jan 2022 | USD | 2.69 | 2.7 | 2.469 | 2.51 | 62.75 | -0.14 (-5.28%) | 91,000 |
12 Jan 2022 | USD | 2.79 | 2.865 | 2.61 | 2.65 | 66.25 | -0.12 (-4.33%) | 46,200 |
11 Jan 2022 | USD | 2.79 | 2.85 | 2.72 | 2.77 | 69.25 | -0.04 (-1.42%) | 203,400 |
10 Jan 2022 | USD | 2.77 | 2.86 | 2.68 | 2.81 | 70.25 | -0.125 (-4.26%) | 46,200 |
7 Jan 2022 | USD | 2.93 | 2.98 | 2.76 | 2.935 | 73.375 | +0.045 (+1.56%) | 96,600 |
6 Jan 2022 | USD | 3.06 | 3.113 | 2.85 | 2.89 | 72.25 | -0.13 (-4.30%) | 92,800 |
5 Jan 2022 | USD | 3.29 | 3.326 | 3.02 | 3.02 | 75.5 | -0.29 (-8.76%) | 64,900 |
4 Jan 2022 | USD | 3.24 | 3.33 | 3.175 | 3.31 | 82.75 | +0.07 (+2.16%) | 61,100 |
3 Jan 2022 | USD | 3.05 | 3.29 | 3.044 | 3.24 | 81 | +0.21 (+6.93%) | 83,300 |
31 Dec 2021 | USD | 3.3 | 3.3 | 3 | 3.03 | 75.75 | -0.25 (-7.62%) | 167,100 |