Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.91 | 3.15 | 2.91 | 2.975 | 2.975 | -0.045 (-1.49%) | 65,200 |
9 Feb 2022 | USD | 2.899 | 3.023 | 2.852 | 3.02 | 3.02 | +0.23 (+8.24%) | 74,300 |
8 Feb 2022 | USD | 2.785 | 2.94 | 2.785 | 2.79 | 2.79 | -0.054 (-1.90%) | 35,200 |
7 Feb 2022 | USD | 2.94 | 2.94 | 2.74 | 2.844 | 2.844 | +0.064 (+2.30%) | 35,000 |
4 Feb 2022 | USD | 2.64 | 2.84 | 2.6 | 2.78 | 2.78 | +0.19 (+7.34%) | 79,100 |
3 Feb 2022 | USD | 2.53 | 2.727 | 2.35 | 2.59 | 2.59 | +0.04 (+1.57%) | 212,900 |
2 Feb 2022 | USD | 2.755 | 2.78 | 2.55 | 2.55 | 2.55 | -0.177 (-6.49%) | 38,300 |
1 Feb 2022 | USD | 2.749 | 2.8 | 2.627 | 2.727 | 2.727 | -0.023 (-0.84%) | 42,100 |
31 Jan 2022 | USD | 2.602 | 2.75 | 2.5 | 2.75 | 2.75 | +0.25 (+10%) | 69,400 |
28 Jan 2022 | USD | 2.43 | 2.54 | 2.36 | 2.5 | 2.5 | +0.07 (+2.88%) | 98,900 |
27 Jan 2022 | USD | 2.8 | 2.8 | 2.36 | 2.43 | 2.43 | -0.19 (-7.25%) | 102,300 |
26 Jan 2022 | USD | 2.945 | 2.98 | 2.556 | 2.62 | 2.62 | -0.25 (-8.71%) | 60,200 |
25 Jan 2022 | USD | 2.8 | 2.92 | 2.7 | 2.87 | 2.87 | +0.08 (+2.87%) | 75,400 |
24 Jan 2022 | USD | 2.527 | 2.83 | 2.29 | 2.79 | 2.79 | +0.22 (+8.56%) | 166,800 |
21 Jan 2022 | USD | 2.895 | 2.9 | 2.55 | 2.57 | 2.57 | -0.22 (-7.89%) | 115,800 |
20 Jan 2022 | USD | 2.96 | 3.126 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 59,300 |
19 Jan 2022 | USD | 2.76 | 2.861 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 108,000 |
18 Jan 2022 | USD | 2.947 | 2.954 | 2.76 | 2.76 | 2.76 | -0.188 (-6.38%) | 116,800 |
14 Jan 2022 | USD | 3.027 | 3.06 | 2.9 | 2.948 | 2.948 | -0.092 (-3.03%) | 94,800 |
13 Jan 2022 | USD | 2.99 | 3.23 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 67,100 |
12 Jan 2022 | USD | 3.23 | 3.25 | 3.01 | 3.01 | 3.01 | -0.18 (-5.64%) | 158,200 |
11 Jan 2022 | USD | 3.16 | 3.21 | 3.03 | 3.19 | 3.19 | +0.02 (+0.63%) | 55,100 |
10 Jan 2022 | USD | 3.176 | 3.235 | 3.03 | 3.17 | 3.17 | -0.02 (-0.63%) | 72,400 |
7 Jan 2022 | USD | 2.98 | 3.3 | 2.98 | 3.19 | 3.19 | +0.02 (+0.63%) | 26,500 |
6 Jan 2022 | USD | 3.6 | 3.6 | 3.1 | 3.17 | 3.17 | -0.22 (-6.49%) | 72,400 |
5 Jan 2022 | USD | 3.26 | 3.5 | 3.25 | 3.39 | 3.39 | +0.2 (+6.27%) | 106,100 |
4 Jan 2022 | USD | 3.195 | 3.3 | 3.16 | 3.19 | 3.19 | +0.101 (+3.27%) | 82,100 |
3 Jan 2022 | USD | 3.2 | 3.24 | 2.96 | 3.089 | 3.089 | +0.139 (+4.71%) | 37,700 |
31 Dec 2021 | USD | 3.04 | 3.09 | 2.88 | 2.95 | 2.95 | -0.173 (-5.54%) | 131,000 |
30 Dec 2021 | USD | 3.1 | 3.15 | 2.98 | 3.123 | 3.123 | +0.025 (+0.81%) | 83,700 |