Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 2.35 | 2.44 | 2.32 | 2.38 | 95.2 | +0.02 (+0.85%) | 391,500 |
15 Feb 2022 | USD | 2.2 | 2.375 | 2.19 | 2.36 | 94.4 | +0.16 (+7.27%) | 600,600 |
14 Feb 2022 | USD | 2.23 | 2.3 | 2.18 | 2.2 | 88 | -0.05 (-2.22%) | 449,000 |
11 Feb 2022 | USD | 2.31 | 2.4 | 2.22 | 2.25 | 90 | -0.03 (-1.32%) | 647,200 |
10 Feb 2022 | USD | 2.28 | 2.43 | 2.265 | 2.28 | 91.2 | -0.03 (-1.30%) | 552,100 |
9 Feb 2022 | USD | 2.26 | 2.378 | 2.235 | 2.31 | 92.4 | +0.05 (+2.21%) | 637,300 |
8 Feb 2022 | USD | 2.21 | 2.295 | 2.18 | 2.26 | 90.4 | 0.0 (0.0%) | 277,100 |
7 Feb 2022 | USD | 2.22 | 2.32 | 2.16 | 2.26 | 90.4 | +0.06 (+2.73%) | 540,700 |
4 Feb 2022 | USD | 2.02 | 2.23 | 1.97 | 2.2 | 88 | +0.18 (+8.91%) | 899,300 |
3 Feb 2022 | USD | 2 | 2.02 | 1.92 | 2.02 | 80.8 | +0.02 (+1%) | 307,000 |
2 Feb 2022 | USD | 2.07 | 2.07 | 1.97 | 2 | 80 | -0.05 (-2.44%) | 359,600 |
1 Feb 2022 | USD | 2.03 | 2.09 | 1.94 | 2.05 | 82 | +0.06 (+3.02%) | 829,700 |
31 Jan 2022 | USD | 1.83 | 1.995 | 1.76 | 1.99 | 79.6 | +0.16 (+8.74%) | 866,000 |
28 Jan 2022 | USD | 1.79 | 1.85 | 1.665 | 1.83 | 73.2 | -0.02 (-1.08%) | 1,675,100 |
27 Jan 2022 | USD | 1.95 | 2.35 | 1.76 | 1.85 | 74 | -0.09 (-4.64%) | 6,621,000 |
26 Jan 2022 | USD | 2.03 | 2.041 | 1.855 | 1.94 | 77.6 | -0.01 (-0.51%) | 1,073,100 |
25 Jan 2022 | USD | 1.82 | 2.005 | 1.8 | 1.95 | 78 | +0.06 (+3.17%) | 923,552 |
24 Jan 2022 | USD | 1.749 | 1.9499 | 1.7217 | 1.89 | 75.6 | +0.07 (+3.85%) | 1,548,308 |
21 Jan 2022 | USD | 1.953 | 2.09 | 1.81 | 1.82 | 72.8 | -0.2 (-9.90%) | 2,146,700 |
20 Jan 2022 | USD | 2.05 | 2.2 | 1.99 | 2.02 | 80.8 | -0.06 (-2.88%) | 1,957,600 |
19 Jan 2022 | USD | 2.11 | 2.17 | 2.06 | 2.08 | 83.2 | -0.05 (-2.35%) | 1,274,700 |
18 Jan 2022 | USD | 2.21 | 2.27 | 2.02 | 2.13 | 85.2 | -0.13 (-5.75%) | 1,785,100 |
14 Jan 2022 | USD | 2.157 | 2.31 | 2.13 | 2.26 | 90.4 | -0.02 (-0.88%) | 1,575,500 |
13 Jan 2022 | USD | 2.66 | 2.67 | 2.21 | 2.28 | 91.2 | -0.36 (-13.64%) | 3,576,100 |
12 Jan 2022 | USD | 2.3 | 2.66 | 2.29 | 2.64 | 105.6 | +0.29 (+12.34%) | 6,544,300 |
11 Jan 2022 | USD | 2.35 | 2.45 | 2.26 | 2.35 | 94 | -0.01 (-0.42%) | 3,613,300 |
10 Jan 2022 | USD | 2.17 | 2.46 | 2.07 | 2.36 | 94.4 | +0.14 (+6.31%) | 5,853,400 |
7 Jan 2022 | USD | 2.158 | 2.33 | 2.11 | 2.22 | 88.8 | +0.01 (+0.45%) | 8,394,700 |
6 Jan 2022 | USD | 2.29 | 2.58 | 2.09 | 2.21 | 88.4 | -0.06 (-2.64%) | 15,520,000 |
5 Jan 2022 | USD | 2.71 | 2.748 | 2.11 | 2.27 | 90.8 | -0.52 (-18.64%) | 12,753,700 |