Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 2.04 | 2.105 | 2.02 | 2.05 | 51.25 | +0.07 (+3.54%) | 3,083,600 |
8 Feb 2022 | USD | 1.94 | 2.02 | 1.88 | 1.98 | 49.5 | +0.04 (+2.06%) | 1,929,800 |
7 Feb 2022 | USD | 1.95 | 1.97 | 1.89 | 1.94 | 48.5 | 0.0 (0.0%) | 1,450,800 |
4 Feb 2022 | USD | 1.92 | 1.95 | 1.83 | 1.94 | 48.5 | +0.04 (+2.11%) | 3,705,000 |
3 Feb 2022 | USD | 2 | 2.05 | 1.885 | 1.9 | 47.5 | -0.13 (-6.40%) | 6,351,000 |
2 Feb 2022 | USD | 2.16 | 2.16 | 2.02 | 2.03 | 50.75 | -0.12 (-5.58%) | 1,722,100 |
1 Feb 2022 | USD | 2.11 | 2.21 | 2.045 | 2.15 | 53.75 | +0.05 (+2.38%) | 2,125,600 |
31 Jan 2022 | USD | 1.95 | 2.14 | 1.935 | 2.1 | 52.5 | +0.18 (+9.38%) | 2,826,100 |
28 Jan 2022 | USD | 1.96 | 1.96 | 1.79 | 1.92 | 48 | -0.03 (-1.54%) | 3,964,800 |
27 Jan 2022 | USD | 2.05 | 2.095 | 1.89 | 1.95 | 48.75 | -0.06 (-2.99%) | 3,526,600 |
26 Jan 2022 | USD | 1.99 | 2.09 | 1.92 | 2.01 | 50.25 | +0.08 (+4.15%) | 4,817,800 |
25 Jan 2022 | USD | 1.98 | 2.015 | 1.87 | 1.93 | 48.25 | -0.06 (-3.02%) | 2,086,673 |
24 Jan 2022 | USD | 2 | 2.02 | 1.84 | 1.99 | 49.75 | -0.11 (-5.24%) | 4,640,969 |
21 Jan 2022 | USD | 2.3 | 2.31 | 2.08 | 2.1 | 52.5 | -0.15 (-6.67%) | 2,133,700 |
20 Jan 2022 | USD | 2.28 | 2.39 | 2.24 | 2.25 | 56.25 | 0.0 (0.0%) | 1,628,300 |
19 Jan 2022 | USD | 2.27 | 2.36 | 2.23 | 2.25 | 56.25 | -0.01 (-0.44%) | 2,724,500 |
18 Jan 2022 | USD | 2.39 | 2.41 | 2.24 | 2.26 | 56.5 | -0.2 (-8.13%) | 4,066,743 |
14 Jan 2022 | USD | 2.51 | 2.51 | 2.36 | 2.46 | 61.5 | -0.03 (-1.20%) | 1,595,400 |
13 Jan 2022 | USD | 2.71 | 2.71 | 2.49 | 2.49 | 62.25 | -0.15 (-5.68%) | 1,883,600 |
12 Jan 2022 | USD | 2.55 | 2.68 | 2.515 | 2.64 | 66 | +0.15 (+6.02%) | 2,219,600 |
11 Jan 2022 | USD | 2.45 | 2.55 | 2.39 | 2.49 | 62.25 | +0.09 (+3.75%) | 2,157,800 |
10 Jan 2022 | USD | 2.46 | 2.47 | 2.31 | 2.4 | 60 | -0.07 (-2.83%) | 1,835,900 |
7 Jan 2022 | USD | 2.52 | 2.56 | 2.41 | 2.47 | 61.75 | -0.1 (-3.89%) | 2,501,200 |
6 Jan 2022 | USD | 2.59 | 2.65 | 2.38 | 2.57 | 64.25 | -0.04 (-1.53%) | 2,557,000 |
5 Jan 2022 | USD | 2.72 | 2.79 | 2.56 | 2.61 | 65.25 | -0.1 (-3.69%) | 2,322,300 |
4 Jan 2022 | USD | 2.81 | 2.84 | 2.67 | 2.71 | 67.75 | -0.07 (-2.52%) | 1,490,400 |
3 Jan 2022 | USD | 2.83 | 2.85 | 2.71 | 2.78 | 69.5 | -0.05 (-1.77%) | 1,837,900 |
31 Dec 2021 | USD | 2.93 | 3.01 | 2.83 | 2.83 | 70.75 | -0.15 (-5.03%) | 1,823,400 |
30 Dec 2021 | USD | 2.84 | 3.02 | 2.795 | 2.98 | 74.5 | +0.16 (+5.67%) | 2,528,600 |
29 Dec 2021 | USD | 2.82 | 2.86 | 2.76 | 2.82 | 70.5 | -0.07 (-2.42%) | 1,581,400 |