Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 2.1 | 2.278 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 31,300 |
14 Feb 2022 | USD | 2.28 | 2.28 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 28,600 |
11 Feb 2022 | USD | 2.14 | 2.31 | 2.085 | 2.25 | 2.25 | +0.21 (+10.29%) | 67,800 |
10 Feb 2022 | USD | 2.25 | 2.25 | 1.946 | 2.04 | 2.04 | -0.09 (-4.23%) | 58,600 |
9 Feb 2022 | USD | 2.07 | 2.35 | 2.07 | 2.13 | 2.13 | +0.06 (+2.90%) | 62,500 |
8 Feb 2022 | USD | 2.04 | 2.07 | 1.57 | 2.07 | 2.07 | +0.01 (+0.49%) | 107,800 |
7 Feb 2022 | USD | 2.25 | 2.25 | 2.06 | 2.06 | 2.06 | -0.19 (-8.44%) | 96,300 |
4 Feb 2022 | USD | 2.31 | 2.34 | 2.15 | 2.25 | 2.25 | +0.03 (+1.35%) | 56,300 |
3 Feb 2022 | USD | 2.3 | 2.352 | 2.194 | 2.22 | 2.22 | -0.02 (-0.89%) | 66,200 |
2 Feb 2022 | USD | 2.371 | 2.375 | 2.13 | 2.24 | 2.24 | -0.128 (-5.41%) | 39,300 |
1 Feb 2022 | USD | 2.328 | 2.37 | 2.25 | 2.368 | 2.368 | +0.048 (+2.07%) | 24,700 |
31 Jan 2022 | USD | 2.36 | 2.45 | 2.3 | 2.32 | 2.32 | -0.034 (-1.44%) | 12,400 |
28 Jan 2022 | USD | 2.72 | 2.72 | 2.296 | 2.354 | 2.354 | -0.088 (-3.60%) | 22,000 |
27 Jan 2022 | USD | 2.6 | 2.6 | 2.25 | 2.442 | 2.442 | -0.158 (-6.08%) | 83,700 |
26 Jan 2022 | USD | 2.65 | 2.683 | 2.55 | 2.6 | 2.6 | -0.01 (-0.38%) | 26,400 |
25 Jan 2022 | USD | 2.749 | 2.749 | 2.57 | 2.61 | 2.61 | 0.0 (0.0%) | 45,600 |
24 Jan 2022 | USD | 2.7 | 2.72 | 2.498 | 2.61 | 2.61 | -0.11 (-4.04%) | 61,500 |
21 Jan 2022 | USD | 2.82 | 2.82 | 2.5 | 2.72 | 2.72 | +0.25 (+10.12%) | 101,400 |
20 Jan 2022 | USD | 2.725 | 2.8 | 2.34 | 2.47 | 2.47 | -0.23 (-8.52%) | 110,000 |
19 Jan 2022 | USD | 2.99 | 3 | 2.6 | 2.7 | 2.7 | -0.25 (-8.47%) | 109,400 |
18 Jan 2022 | USD | 2.547 | 2.956 | 2.22 | 2.95 | 2.95 | +0.759 (+34.64%) | 239,400 |
14 Jan 2022 | USD | 2.38 | 2.38 | 2.01 | 2.191 | 2.191 | -0.199 (-8.33%) | 187,200 |
13 Jan 2022 | USD | 2.91 | 3.41 | 2.1 | 2.39 | 2.39 | -0.7 (-22.65%) | 380,900 |
12 Jan 2022 | USD | 3.53 | 3.94 | 2.903 | 3.09 | 3.09 | -0.46 (-12.96%) | 343,200 |
11 Jan 2022 | USD | 3.3 | 4.054 | 3.12 | 3.55 | 3.55 | +0.44 (+14.15%) | 390,000 |
10 Jan 2022 | USD | 2.32 | 3.57 | 2.21 | 3.11 | 3.11 | +0.73 (+30.67%) | 387,400 |
7 Jan 2022 | USD | 1.94 | 2.38 | 1.93 | 2.38 | 2.38 | +0.455 (+23.64%) | 244,000 |
6 Jan 2022 | USD | 1.61 | 1.945 | 1.6 | 1.925 | 1.925 | +0.275 (+16.67%) | 103,000 |
5 Jan 2022 | USD | 1.67 | 1.74 | 1.648 | 1.65 | 1.65 | 0.0 (0.0%) | 36,700 |
4 Jan 2022 | USD | 1.662 | 1.74 | 1.648 | 1.65 | 1.65 | 0.0 (0.0%) | 54,500 |