Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.75 | 3.02 | 2.7 | 2.73 | 81.9 | -0.14 (-4.88%) | 166,000 |
9 Feb 2022 | USD | 2.75 | 2.887 | 2.66 | 2.87 | 86.1 | +0.15 (+5.51%) | 155,700 |
8 Feb 2022 | USD | 2.61 | 2.74 | 2.5 | 2.72 | 81.6 | +0.11 (+4.21%) | 157,200 |
7 Feb 2022 | USD | 2.66 | 2.765 | 2.56 | 2.61 | 78.3 | -0.05 (-1.88%) | 109,700 |
4 Feb 2022 | USD | 2.61 | 2.76 | 2.55 | 2.66 | 79.8 | +0.01 (+0.38%) | 130,100 |
3 Feb 2022 | USD | 2.9 | 2.952 | 2.58 | 2.65 | 79.5 | -0.26 (-8.93%) | 209,100 |
2 Feb 2022 | USD | 3.14 | 3.14 | 2.9 | 2.91 | 87.3 | -0.23 (-7.32%) | 89,000 |
1 Feb 2022 | USD | 3.13 | 3.27 | 3.05 | 3.14 | 94.2 | +0.01 (+0.32%) | 240,396 |
31 Jan 2022 | USD | 2.77 | 3.14 | 2.72 | 3.13 | 93.9 | +0.35 (+12.59%) | 162,548 |
28 Jan 2022 | USD | 2.93 | 3.02 | 2.7 | 2.78 | 83.4 | -0.15 (-5.12%) | 172,300 |
27 Jan 2022 | USD | 3.19 | 3.23 | 2.805 | 2.93 | 87.9 | -0.24 (-7.57%) | 281,000 |
26 Jan 2022 | USD | 3.12 | 3.269 | 2.82 | 3.17 | 95.1 | +0.23 (+7.82%) | 416,400 |
25 Jan 2022 | USD | 2.71 | 3.05 | 2.64 | 2.94 | 88.2 | +0.16 (+5.76%) | 221,200 |
24 Jan 2022 | USD | 2.53 | 2.81 | 2.47 | 2.78 | 83.4 | +0.13 (+4.91%) | 170,700 |
21 Jan 2022 | USD | 2.61 | 2.73 | 2.55 | 2.65 | 79.5 | -0.03 (-1.12%) | 150,000 |
20 Jan 2022 | USD | 2.65 | 2.93 | 2.62 | 2.68 | 80.4 | +0.06 (+2.29%) | 138,900 |
19 Jan 2022 | USD | 2.85 | 2.86 | 2.55 | 2.62 | 78.6 | -0.15 (-5.42%) | 171,900 |
18 Jan 2022 | USD | 3 | 3.05 | 2.75 | 2.77 | 83.1 | -0.2 (-6.73%) | 224,300 |
14 Jan 2022 | USD | 3 | 3.01 | 2.79 | 2.97 | 89.1 | -0.05 (-1.66%) | 145,500 |
13 Jan 2022 | USD | 3.07 | 3.11 | 3 | 3.02 | 90.6 | -0.06 (-1.95%) | 93,900 |
12 Jan 2022 | USD | 3.12 | 3.29 | 3.07 | 3.08 | 92.4 | -0.04 (-1.28%) | 171,700 |
11 Jan 2022 | USD | 3.03 | 3.21 | 3.03 | 3.12 | 93.6 | +0.09 (+2.97%) | 115,900 |
10 Jan 2022 | USD | 3.2 | 3.2 | 2.87 | 3.03 | 90.9 | -0.17 (-5.31%) | 182,200 |
7 Jan 2022 | USD | 3.02 | 3.25 | 2.9 | 3.2 | 96 | +0.23 (+7.74%) | 232,400 |
6 Jan 2022 | USD | 3.01 | 3.06 | 2.815 | 2.97 | 89.1 | -0.04 (-1.33%) | 165,500 |
5 Jan 2022 | USD | 3.07 | 3.13 | 2.921 | 3.01 | 90.3 | +0.01 (+0.33%) | 490,500 |
4 Jan 2022 | USD | 3.19 | 3.22 | 2.94 | 3 | 90 | -0.19 (-5.96%) | 143,600 |
3 Jan 2022 | USD | 3.01 | 3.2 | 2.89 | 3.19 | 95.7 | +0.14 (+4.59%) | 181,300 |
31 Dec 2021 | USD | 3.15 | 3.205 | 3.02 | 3.05 | 91.5 | -0.12 (-3.79%) | 204,400 |
30 Dec 2021 | USD | 3.13 | 3.28 | 3.13 | 3.17 | 95.1 | +0.02 (+0.63%) | 157,200 |