Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.38 | 1.4 | 1.3 | 1.3 | 13 | -0.08 (-5.80%) | 216,500 |
2 Feb 2022 | USD | 1.59 | 1.59 | 1.38 | 1.38 | 13.8 | -0.16 (-10.39%) | 422,100 |
1 Feb 2022 | USD | 1.53 | 1.55 | 1.45 | 1.54 | 15.4 | +0.04 (+2.67%) | 310,700 |
31 Jan 2022 | USD | 1.38 | 1.515 | 1.38 | 1.5 | 15 | +0.13 (+9.49%) | 395,600 |
28 Jan 2022 | USD | 1.33 | 1.39 | 1.27 | 1.37 | 13.7 | +0.03 (+2.24%) | 279,500 |
27 Jan 2022 | USD | 1.48 | 1.48 | 1.33 | 1.34 | 13.4 | -0.12 (-8.22%) | 274,700 |
26 Jan 2022 | USD | 1.55 | 1.6 | 1.436 | 1.46 | 14.6 | -0.04 (-2.67%) | 457,300 |
25 Jan 2022 | USD | 1.49 | 1.5299 | 1.44 | 1.5 | 15 | +0.01 (+0.67%) | 205,165 |
24 Jan 2022 | USD | 1.47 | 1.5 | 1.34 | 1.49 | 14.9 | -0.01 (-0.67%) | 503,074 |
21 Jan 2022 | USD | 1.79 | 1.79 | 1.43 | 1.5 | 15 | -0.26 (-14.77%) | 1,085,900 |
20 Jan 2022 | USD | 2 | 2.02 | 1.75 | 1.76 | 17.6 | -0.21 (-10.66%) | 1,017,100 |
19 Jan 2022 | USD | 2.02 | 2.08 | 1.93 | 1.97 | 19.7 | -0.05 (-2.48%) | 281,800 |
18 Jan 2022 | USD | 2.05 | 2.1 | 1.94 | 2.02 | 20.2 | -0.03 (-1.46%) | 424,400 |
14 Jan 2022 | USD | 1.93 | 2.07 | 1.91 | 2.05 | 20.5 | +0.11 (+5.67%) | 292,700 |
13 Jan 2022 | USD | 1.97 | 2.07 | 1.91 | 1.94 | 19.4 | -0.05 (-2.51%) | 499,500 |
12 Jan 2022 | USD | 2.03 | 2.14 | 1.9 | 1.99 | 19.9 | -0.03 (-1.49%) | 460,800 |
11 Jan 2022 | USD | 2.16 | 2.23 | 2 | 2.02 | 20.2 | -0.11 (-5.16%) | 411,800 |
10 Jan 2022 | USD | 2.14 | 2.17 | 2.05 | 2.13 | 21.3 | -0.02 (-0.93%) | 152,200 |
7 Jan 2022 | USD | 2.14 | 2.22 | 2.07 | 2.15 | 21.5 | 0.0 (0.0%) | 87,300 |
6 Jan 2022 | USD | 2.14 | 2.225 | 2.01 | 2.15 | 21.5 | +0.01 (+0.47%) | 256,500 |
5 Jan 2022 | USD | 2.26 | 2.31 | 2.1 | 2.14 | 21.4 | -0.09 (-4.04%) | 610,300 |
4 Jan 2022 | USD | 2.46 | 2.46 | 2.22 | 2.23 | 22.3 | -0.19 (-7.85%) | 278,800 |
3 Jan 2022 | USD | 2.37 | 2.45 | 2.27 | 2.42 | 24.2 | +0.09 (+3.86%) | 362,900 |
31 Dec 2021 | USD | 2.49 | 2.494 | 2.3 | 2.33 | 23.3 | -0.13 (-5.28%) | 267,100 |
30 Dec 2021 | USD | 2.4 | 2.565 | 2.4 | 2.46 | 24.6 | +0.06 (+2.50%) | 174,100 |
29 Dec 2021 | USD | 2.39 | 2.44 | 2.33 | 2.4 | 24 | 0.0 (0.0%) | 170,400 |
28 Dec 2021 | USD | 2.39 | 2.48 | 2.37 | 2.4 | 24 | -0.01 (-0.41%) | 178,800 |
27 Dec 2021 | USD | 2.51 | 2.52 | 2.37 | 2.41 | 24.1 | -0.1 (-3.98%) | 134,100 |
23 Dec 2021 | USD | 2.45 | 2.585 | 2.42 | 2.51 | 25.1 | +0.06 (+2.45%) | 160,000 |
22 Dec 2021 | USD | 2.41 | 2.49 | 2.393 | 2.45 | 24.5 | -0.03 (-1.21%) | 334,700 |