Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 1.75 | 1.98 | 1.73 | 1.75 | 12.25 | -0.01 (-0.57%) | 3,486 |
3 Feb 2022 | USD | 1.92 | 2.03 | 1.76 | 1.76 | 12.32 | -0.23 (-11.56%) | 8,557 |
2 Feb 2022 | USD | 2.2 | 2.29 | 1.965 | 1.99 | 13.93 | -0.2 (-9.13%) | 14,243 |
1 Feb 2022 | USD | 2.03 | 2.2 | 2 | 2.19 | 15.33 | +0.24 (+12.31%) | 17,243 |
31 Jan 2022 | USD | 1.79 | 2 | 1.79 | 1.95 | 13.65 | +0.17 (+9.55%) | 12,629 |
28 Jan 2022 | USD | 1.79 | 1.8 | 1.75 | 1.78 | 12.46 | -0.01 (-0.56%) | 3,600 |
27 Jan 2022 | USD | 1.85 | 1.97 | 1.73 | 1.79 | 12.53 | -0.03 (-1.65%) | 4,886 |
26 Jan 2022 | USD | 1.89 | 2.001 | 1.78 | 1.82 | 12.74 | -0.07 (-3.70%) | 7,957 |
25 Jan 2022 | USD | 1.79 | 1.9 | 1.79 | 1.89 | 13.23 | +0.1 (+5.59%) | 7,029 |
24 Jan 2022 | USD | 1.81 | 1.835 | 1.62 | 1.79 | 12.53 | -0.03 (-1.65%) | 10,571 |
21 Jan 2022 | USD | 1.85 | 1.95 | 1.76 | 1.82 | 12.74 | -0.03 (-1.62%) | 10,686 |
20 Jan 2022 | USD | 2.07 | 2.167 | 1.85 | 1.85 | 12.95 | -0.205 (-9.98%) | 11,414 |
19 Jan 2022 | USD | 1.91 | 2.1 | 1.8 | 2.055 | 14.385 | -0.395 (-16.12%) | 34,414 |
18 Jan 2022 | USD | 2.69 | 2.69 | 2.428 | 2.45 | 17.15 | -0.26 (-9.59%) | 10,943 |
14 Jan 2022 | USD | 2.854 | 2.854 | 2.65 | 2.71 | 18.97 | -0.02 (-0.73%) | 5,600 |
13 Jan 2022 | USD | 2.852 | 3.01 | 2.66 | 2.73 | 19.11 | -0.12 (-4.21%) | 5,171 |
12 Jan 2022 | USD | 2.96 | 2.99 | 2.85 | 2.85 | 19.95 | -0.07 (-2.40%) | 3,200 |
11 Jan 2022 | USD | 2.94 | 3 | 2.78 | 2.92 | 20.44 | +0.05 (+1.74%) | 8,414 |
10 Jan 2022 | USD | 2.79 | 2.92 | 2.65 | 2.87 | 20.09 | +0.18 (+6.69%) | 6,000 |
7 Jan 2022 | USD | 2.7 | 2.88 | 2.65 | 2.69 | 18.83 | -0.06 (-2.18%) | 3,543 |
6 Jan 2022 | USD | 2.945 | 2.945 | 2.6 | 2.75 | 19.25 | -0.13 (-4.51%) | 6,886 |
5 Jan 2022 | USD | 2.97 | 3.06 | 2.86 | 2.88 | 20.16 | -0.09 (-3.03%) | 7,186 |
4 Jan 2022 | USD | 3.37 | 3.37 | 2.97 | 2.97 | 20.79 | -0.3 (-9.17%) | 18,071 |
3 Jan 2022 | USD | 3.04 | 3.3 | 2.98 | 3.27 | 22.89 | +0.31 (+10.47%) | 7,871 |
31 Dec 2021 | USD | 2.98 | 3.16 | 2.95 | 2.96 | 20.72 | -0.03 (-1.00%) | 34,000 |
30 Dec 2021 | USD | 2.95 | 3.15 | 2.95 | 2.99 | 20.93 | -0.01 (-0.33%) | 14,386 |
29 Dec 2021 | USD | 2.86 | 3.1 | 2.71 | 3 | 21 | +0.19 (+6.76%) | 22,271 |
28 Dec 2021 | USD | 3 | 3.19 | 2.75 | 2.81 | 19.67 | -0.2 (-6.64%) | 28,300 |
27 Dec 2021 | USD | 3.1 | 3.13 | 2.93 | 3.01 | 21.07 | -0.11 (-3.53%) | 16,929 |
23 Dec 2021 | USD | 3.23 | 3.25 | 3.04 | 3.12 | 21.84 | -0.12 (-3.70%) | 10,957 |