Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.26 | 2.39 | 2.22 | 2.26 | 2.26 | -0.12 (-5.04%) | 3,305,100 |
9 Feb 2022 | USD | 2.13 | 2.39 | 2.1 | 2.38 | 2.38 | +0.26 (+12.26%) | 4,927,600 |
8 Feb 2022 | USD | 2 | 2.12 | 1.962 | 2.12 | 2.12 | +0.05 (+2.42%) | 5,691,900 |
7 Feb 2022 | USD | 1.92 | 2.1 | 1.89 | 2.07 | 2.07 | +0.05 (+2.48%) | 3,609,500 |
4 Feb 2022 | USD | 1.81 | 2.04 | 1.78 | 2.02 | 2.02 | +0.22 (+12.22%) | 3,518,100 |
3 Feb 2022 | USD | 1.8 | 1.9 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,951,600 |
2 Feb 2022 | USD | 1.89 | 1.89 | 1.762 | 1.83 | 1.83 | -0.04 (-2.14%) | 2,274,000 |
1 Feb 2022 | USD | 1.85 | 1.93 | 1.79 | 1.87 | 1.87 | 0.0 (0.0%) | 1,689,700 |
31 Jan 2022 | USD | 1.73 | 1.88 | 1.71 | 1.87 | 1.87 | +0.15 (+8.72%) | 3,806,600 |
28 Jan 2022 | USD | 1.63 | 1.78 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 3,389,000 |
27 Jan 2022 | USD | 1.77 | 1.78 | 1.6 | 1.66 | 1.66 | -0.15 (-8.29%) | 6,802,800 |
26 Jan 2022 | USD | 2.11 | 2.11 | 1.8 | 1.81 | 1.81 | -0.26 (-12.56%) | 4,999,500 |
25 Jan 2022 | USD | 2.16 | 2.2 | 2 | 2.07 | 2.07 | -0.12 (-5.48%) | 2,442,170 |
24 Jan 2022 | USD | 2.075 | 2.1999 | 1.98 | 2.19 | 2.19 | -0.06 (-2.67%) | 6,632,677 |
21 Jan 2022 | USD | 2.12 | 2.25 | 2.06 | 2.25 | 2.25 | +0.1 (+4.65%) | 9,166,300 |
20 Jan 2022 | USD | 2.09 | 2.24 | 2.055 | 2.15 | 2.15 | +0.12 (+5.91%) | 8,255,600 |
19 Jan 2022 | USD | 1.94 | 2.03 | 1.92 | 2.03 | 2.03 | +0.04 (+2.01%) | 5,512,100 |
18 Jan 2022 | USD | 1.75 | 1.99 | 1.75 | 1.99 | 1.99 | +0.18 (+9.94%) | 10,134,800 |
14 Jan 2022 | USD | 1.69 | 1.82 | 1.67 | 1.81 | 1.81 | +0.16 (+9.70%) | 4,984,600 |
13 Jan 2022 | USD | 1.79 | 1.81 | 1.64 | 1.65 | 1.65 | -0.18 (-9.84%) | 2,811,100 |
12 Jan 2022 | USD | 1.84 | 1.85 | 1.77 | 1.83 | 1.83 | +0.07 (+3.98%) | 3,519,000 |
11 Jan 2022 | USD | 1.63 | 1.8 | 1.63 | 1.76 | 1.76 | +0.11 (+6.67%) | 3,210,500 |
10 Jan 2022 | USD | 1.69 | 1.69 | 1.57 | 1.65 | 1.65 | 0.0 (0.0%) | 4,251,000 |
7 Jan 2022 | USD | 1.68 | 1.78 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 3,156,800 |
6 Jan 2022 | USD | 1.68 | 1.76 | 1.58 | 1.65 | 1.65 | +0.03 (+1.85%) | 3,594,400 |
5 Jan 2022 | USD | 1.73 | 1.845 | 1.61 | 1.62 | 1.62 | -0.14 (-7.95%) | 4,386,700 |
4 Jan 2022 | USD | 1.88 | 1.89 | 1.74 | 1.76 | 1.76 | -0.16 (-8.33%) | 4,947,200 |
3 Jan 2022 | USD | 2 | 2.03 | 1.882 | 1.92 | 1.92 | -0.02 (-1.03%) | 5,293,600 |
31 Dec 2021 | USD | 1.84 | 2.02 | 1.82 | 1.94 | 1.94 | +0.05 (+2.65%) | 7,376,800 |
30 Dec 2021 | USD | 1.57 | 2.07 | 1.565 | 1.89 | 1.89 | +0.33 (+21.15%) | 17,600,900 |