Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 2 | 2.09 | 1.961 | 2.07 | 2.07 | +0.11 (+5.61%) | 504,500 |
7 Feb 2022 | USD | 1.97 | 2 | 1.92 | 1.96 | 1.96 | +0.02 (+1.03%) | 258,000 |
4 Feb 2022 | USD | 1.93 | 1.97 | 1.86 | 1.94 | 1.94 | +0.01 (+0.52%) | 427,400 |
3 Feb 2022 | USD | 2.04 | 2.085 | 1.92 | 1.93 | 1.93 | -0.15 (-7.21%) | 720,700 |
2 Feb 2022 | USD | 2.13 | 2.13 | 2.01 | 2.08 | 2.08 | -0.05 (-2.35%) | 535,800 |
1 Feb 2022 | USD | 1.92 | 2.13 | 1.91 | 2.13 | 2.13 | +0.22 (+11.52%) | 784,300 |
31 Jan 2022 | USD | 1.8 | 1.946 | 1.8 | 1.91 | 1.91 | +0.07 (+3.80%) | 639,200 |
28 Jan 2022 | USD | 1.78 | 1.84 | 1.71 | 1.84 | 1.84 | +0.03 (+1.66%) | 640,500 |
27 Jan 2022 | USD | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 522,600 |
26 Jan 2022 | USD | 1.96 | 1.97 | 1.73 | 1.79 | 1.79 | -0.17 (-8.67%) | 1,325,000 |
25 Jan 2022 | USD | 1.96 | 1.99 | 1.84 | 1.96 | 1.96 | +0.01 (+0.51%) | 833,513 |
24 Jan 2022 | USD | 2.01 | 2.01 | 1.91 | 1.95 | 1.95 | -0.12 (-5.80%) | 1,425,815 |
21 Jan 2022 | USD | 1.96 | 2.14 | 1.897 | 2.07 | 2.07 | +0.11 (+5.61%) | 2,161,000 |
20 Jan 2022 | USD | 2.04 | 2.09 | 1.921 | 1.96 | 1.96 | -0.07 (-3.45%) | 2,104,600 |
19 Jan 2022 | USD | 2.04 | 2.145 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,426,100 |
18 Jan 2022 | USD | 1.985 | 2.16 | 1.9 | 2.02 | 2.02 | +0.04 (+2.02%) | 2,054,200 |
14 Jan 2022 | USD | 1.79 | 1.98 | 1.78 | 1.98 | 1.98 | +0.2 (+11.24%) | 1,312,800 |
13 Jan 2022 | USD | 1.91 | 1.93 | 1.715 | 1.78 | 1.78 | -0.13 (-6.81%) | 1,633,900 |
12 Jan 2022 | USD | 1.78 | 2 | 1.75 | 1.91 | 1.91 | +0.13 (+7.30%) | 2,713,500 |
11 Jan 2022 | USD | 1.62 | 1.83 | 1.62 | 1.78 | 1.78 | +0.15 (+9.20%) | 1,275,000 |
10 Jan 2022 | USD | 1.69 | 1.709 | 1.58 | 1.63 | 1.63 | -0.1 (-5.78%) | 3,675,700 |
7 Jan 2022 | USD | 1.77 | 1.805 | 1.66 | 1.73 | 1.73 | -0.02 (-1.14%) | 702,200 |
6 Jan 2022 | USD | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 781,700 |
5 Jan 2022 | USD | 1.88 | 1.902 | 1.7 | 1.72 | 1.72 | -0.17 (-8.99%) | 1,162,900 |
4 Jan 2022 | USD | 1.93 | 1.93 | 1.81 | 1.89 | 1.89 | -0.03 (-1.56%) | 1,002,500 |
3 Jan 2022 | USD | 1.94 | 1.95 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,048,200 |
31 Dec 2021 | USD | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 964,300 |
30 Dec 2021 | USD | 1.99 | 1.99 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,922,400 |
29 Dec 2021 | USD | 2 | 2 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 1,495,800 |
28 Dec 2021 | USD | 2.06 | 2.1 | 1.9 | 1.91 | 1.91 | -0.13 (-6.37%) | 1,351,000 |