Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 2.55 | 3.07 | 2.41 | 2.69 | 2.69 | +0.1 (+3.86%) | 1,977,600 |
4 Feb 2022 | USD | 2.8 | 2.81 | 2.56 | 2.59 | 2.59 | -0.09 (-3.36%) | 304,700 |
3 Feb 2022 | USD | 2.82 | 2.875 | 2.647 | 2.68 | 2.68 | -0.22 (-7.59%) | 231,600 |
2 Feb 2022 | USD | 2.93 | 3.1 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 337,300 |
1 Feb 2022 | USD | 3.18 | 3.195 | 2.838 | 2.9 | 2.9 | -0.32 (-9.94%) | 257,400 |
31 Jan 2022 | USD | 2.92 | 3.5 | 2.78 | 3.22 | 3.22 | +0.39 (+13.78%) | 1,282,400 |
28 Jan 2022 | USD | 2.73 | 2.94 | 2.54 | 2.83 | 2.83 | -0.02 (-0.70%) | 192,900 |
27 Jan 2022 | USD | 3.18 | 3.29 | 2.77 | 2.85 | 2.85 | -0.33 (-10.38%) | 311,200 |
26 Jan 2022 | USD | 3.45 | 3.47 | 3.12 | 3.18 | 3.18 | -0.15 (-4.50%) | 306,400 |
25 Jan 2022 | USD | 3.27 | 3.57 | 3.27 | 3.33 | 3.33 | -0.09 (-2.63%) | 340,776 |
24 Jan 2022 | USD | 3.83 | 4.05 | 3.12 | 3.42 | 3.42 | -0.73 (-17.59%) | 1,859,788 |
21 Jan 2022 | USD | 5.1 | 5.17 | 4.1 | 4.15 | 4.15 | -0.97 (-18.95%) | 569,900 |
20 Jan 2022 | USD | 5.11 | 5.64 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 761,600 |
19 Jan 2022 | USD | 5.17 | 5.7 | 5.04 | 5.15 | 5.15 | -0.08 (-1.53%) | 1,153,200 |
18 Jan 2022 | USD | 5.32 | 5.77 | 5.13 | 5.23 | 5.23 | -0.5 (-8.73%) | 1,557,000 |
14 Jan 2022 | USD | 5 | 6.49 | 4.99 | 5.73 | 5.73 | +0.61 (+11.91%) | 10,199,800 |
13 Jan 2022 | USD | 5.2 | 6.16 | 5 | 5.12 | 5.12 | -0.61 (-10.65%) | 5,735,100 |
12 Jan 2022 | USD | 6.59 | 6.67 | 5.55 | 5.73 | 5.73 | -1 (-14.86%) | 1,617,700 |
11 Jan 2022 | USD | 6.546 | 7.8 | 6.4 | 6.73 | 6.73 | -0.08 (-1.17%) | 7,173,200 |
10 Jan 2022 | USD | 7.35 | 9.3 | 6.25 | 6.81 | 6.81 | -1.18 (-14.77%) | 16,526,900 |
7 Jan 2022 | USD | 4.5 | 10.33 | 4.5 | 7.99 | 7.99 | +3.99 (+99.75%) | 50,056,500 |
6 Jan 2022 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |