Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 2.59 | 2.72 | 2.58 | 2.71 | 2.71 | +0.09 (+3.44%) | 73,200 |
15 Feb 2022 | USD | 2.6 | 2.66 | 2.56 | 2.62 | 2.62 | +0.05 (+1.95%) | 62,300 |
14 Feb 2022 | USD | 2.61 | 2.67 | 2.51 | 2.57 | 2.57 | -0.09 (-3.38%) | 97,200 |
11 Feb 2022 | USD | 2.85 | 2.95 | 2.62 | 2.66 | 2.66 | -0.19 (-6.67%) | 192,700 |
10 Feb 2022 | USD | 2.83 | 2.97 | 2.78 | 2.85 | 2.85 | +0.04 (+1.42%) | 70,600 |
9 Feb 2022 | USD | 2.77 | 2.86 | 2.74 | 2.81 | 2.81 | +0.03 (+1.08%) | 64,900 |
8 Feb 2022 | USD | 2.69 | 2.78 | 2.66 | 2.78 | 2.78 | +0.08 (+2.96%) | 59,100 |
7 Feb 2022 | USD | 2.91 | 2.91 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 78,500 |
4 Feb 2022 | USD | 2.7 | 2.91 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 63,300 |
3 Feb 2022 | USD | 2.89 | 2.91 | 2.7 | 2.7 | 2.7 | -0.24 (-8.16%) | 104,200 |
2 Feb 2022 | USD | 3.17 | 3.17 | 2.89 | 2.94 | 2.94 | -0.01 (-0.34%) | 132,700 |
1 Feb 2022 | USD | 2.78 | 2.98 | 2.72 | 2.95 | 2.95 | +0.2 (+7.27%) | 154,800 |
31 Jan 2022 | USD | 2.52 | 2.75 | 2.51 | 2.75 | 2.75 | +0.25 (+10%) | 173,600 |
28 Jan 2022 | USD | 2.35 | 2.58 | 2.31 | 2.5 | 2.5 | +0.11 (+4.60%) | 862,000 |
27 Jan 2022 | USD | 2.55 | 2.58 | 2.27 | 2.39 | 2.39 | -0.13 (-5.16%) | 275,000 |
26 Jan 2022 | USD | 2.56 | 2.68 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 292,100 |
25 Jan 2022 | USD | 2.65 | 2.7379 | 2.46 | 2.48 | 2.48 | -0.19 (-7.12%) | 210,456 |
24 Jan 2022 | USD | 2.85 | 2.97 | 2.4401 | 2.67 | 2.67 | -0.18 (-6.32%) | 895,813 |
21 Jan 2022 | USD | 3.11 | 3.11 | 2.85 | 2.85 | 2.85 | -0.3 (-9.52%) | 212,000 |
20 Jan 2022 | USD | 3.2 | 3.32 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 135,100 |
19 Jan 2022 | USD | 3.15 | 3.24 | 3.14 | 3.19 | 3.19 | +0.05 (+1.59%) | 154,500 |
18 Jan 2022 | USD | 3.21 | 3.23 | 3.1 | 3.14 | 3.14 | -0.1 (-3.09%) | 112,500 |
14 Jan 2022 | USD | 3.21 | 3.3 | 3.1 | 3.24 | 3.24 | -0.02 (-0.61%) | 135,600 |
13 Jan 2022 | USD | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -0.05 (-1.51%) | 85,000 |
12 Jan 2022 | USD | 3.31 | 3.37 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 112,600 |
11 Jan 2022 | USD | 3.27 | 3.38 | 3.22 | 3.28 | 3.28 | 0.0 (0.0%) | 61,500 |
10 Jan 2022 | USD | 3.3 | 3.3 | 3.22 | 3.28 | 3.28 | -0.03 (-0.91%) | 145,400 |
7 Jan 2022 | USD | 3.28 | 3.4 | 3.27 | 3.31 | 3.31 | +0.03 (+0.91%) | 73,000 |
6 Jan 2022 | USD | 3.43 | 3.53 | 3.21 | 3.28 | 3.28 | -0.17 (-4.93%) | 173,200 |
5 Jan 2022 | USD | 3.6 | 3.64 | 3.41 | 3.45 | 3.45 | -0.16 (-4.43%) | 210,700 |