Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.78 | 1.87 | 1.68 | 1.71 | 51.3 | -0.1 (-5.52%) | 96,400 |
2 Feb 2022 | USD | 2.03 | 2.03 | 1.75 | 1.81 | 54.3 | -0.19 (-9.50%) | 245,500 |
1 Feb 2022 | USD | 1.99 | 2.025 | 1.93 | 2 | 60 | +0.04 (+2.04%) | 56,700 |
31 Jan 2022 | USD | 1.79 | 1.97 | 1.765 | 1.96 | 58.8 | +0.17 (+9.50%) | 116,500 |
28 Jan 2022 | USD | 1.69 | 1.82 | 1.67 | 1.79 | 53.7 | +0.04 (+2.29%) | 93,000 |
27 Jan 2022 | USD | 1.97 | 2.003 | 1.68 | 1.75 | 52.5 | -0.21 (-10.71%) | 170,500 |
26 Jan 2022 | USD | 2.05 | 2.13 | 1.91 | 1.96 | 58.8 | -0.05 (-2.49%) | 155,700 |
25 Jan 2022 | USD | 1.94 | 2.08 | 1.91 | 2.01 | 60.3 | +0.01 (+0.50%) | 116,900 |
24 Jan 2022 | USD | 1.79 | 2 | 1.66 | 2 | 60 | +0.13 (+6.95%) | 314,300 |
21 Jan 2022 | USD | 1.9 | 2.08 | 1.86 | 1.87 | 56.1 | -0.05 (-2.60%) | 327,800 |
20 Jan 2022 | USD | 2.04 | 2.103 | 1.91 | 1.92 | 57.6 | -0.09 (-4.48%) | 127,400 |
19 Jan 2022 | USD | 2.01 | 2.07 | 1.959 | 2.01 | 60.3 | +0.03 (+1.52%) | 140,300 |
18 Jan 2022 | USD | 2.1 | 2.12 | 1.96 | 1.98 | 59.4 | -0.14 (-6.60%) | 256,100 |
14 Jan 2022 | USD | 2.01 | 2.18 | 1.96 | 2.12 | 63.6 | +0.07 (+3.41%) | 233,200 |
13 Jan 2022 | USD | 2.14 | 2.18 | 2.042 | 2.05 | 61.5 | -0.11 (-5.09%) | 177,900 |
12 Jan 2022 | USD | 2.19 | 2.26 | 2.08 | 2.16 | 64.8 | -0.02 (-0.92%) | 360,000 |
11 Jan 2022 | USD | 2.21 | 2.21 | 2.11 | 2.18 | 65.4 | -0.05 (-2.24%) | 217,900 |
10 Jan 2022 | USD | 2.47 | 2.47 | 2.105 | 2.23 | 66.9 | -0.32 (-12.55%) | 428,000 |
7 Jan 2022 | USD | 2.58 | 2.71 | 2.52 | 2.55 | 76.5 | -0.06 (-2.30%) | 94,100 |
6 Jan 2022 | USD | 2.68 | 2.71 | 2.51 | 2.61 | 78.3 | -0.09 (-3.33%) | 207,300 |
5 Jan 2022 | USD | 2.87 | 3 | 2.68 | 2.7 | 81 | -0.22 (-7.53%) | 371,400 |
4 Jan 2022 | USD | 3.1 | 3.1 | 2.86 | 2.92 | 87.6 | -0.16 (-5.19%) | 363,900 |
3 Jan 2022 | USD | 2.93 | 3.1 | 2.83 | 3.08 | 92.4 | +0.17 (+5.84%) | 234,100 |
31 Dec 2021 | USD | 3.02 | 3.082 | 2.884 | 2.91 | 87.3 | -0.11 (-3.64%) | 237,100 |
30 Dec 2021 | USD | 2.88 | 3.15 | 2.88 | 3.02 | 90.6 | +0.14 (+4.86%) | 313,300 |
29 Dec 2021 | USD | 3.01 | 3.01 | 2.85 | 2.88 | 86.4 | -0.07 (-2.37%) | 413,000 |
28 Dec 2021 | USD | 2.74 | 2.98 | 2.73 | 2.95 | 88.5 | +0.2 (+7.27%) | 758,100 |
27 Dec 2021 | USD | 2.99 | 2.99 | 2.73 | 2.75 | 82.5 | -0.16 (-5.50%) | 308,900 |
23 Dec 2021 | USD | 2.81 | 2.983 | 2.72 | 2.91 | 87.3 | +0.11 (+3.93%) | 306,200 |
22 Dec 2021 | USD | 2.81 | 2.91 | 2.71 | 2.8 | 84 | -0.05 (-1.75%) | 443,900 |