Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 2.06 | 2.15 | 1.95 | 2.1 | 2.1 | +0.02 (+0.96%) | 20,800 |
25 Feb 2022 | USD | 2.06 | 2.08 | 2 | 2.08 | 2.08 | -0.02 (-0.95%) | 17,900 |
24 Feb 2022 | USD | 2.02 | 2.1 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 9,900 |
23 Feb 2022 | USD | 2.01 | 2.1 | 1.92 | 2 | 2 | 0.0 (0.0%) | 45,200 |
22 Feb 2022 | USD | 2.11 | 2.16 | 1.92 | 2 | 2 | -0.03 (-1.48%) | 59,300 |
18 Feb 2022 | USD | 2.17 | 2.17 | 2 | 2.03 | 2.03 | -0.09 (-4.25%) | 25,800 |
17 Feb 2022 | USD | 2.1 | 2.19 | 2.03 | 2.12 | 2.12 | +0.02 (+0.95%) | 51,900 |
16 Feb 2022 | USD | 2.1 | 2.19 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 87,800 |
15 Feb 2022 | USD | 1.7 | 2.15 | 1.7 | 2.1 | 2.1 | +0.4 (+23.53%) | 103,100 |
14 Feb 2022 | USD | 1.74 | 1.77 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 20,500 |
11 Feb 2022 | USD | 1.88 | 1.89 | 1.62 | 1.7 | 1.7 | -0.13 (-7.10%) | 85,800 |
10 Feb 2022 | USD | 1.82 | 1.91 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 20,100 |
9 Feb 2022 | USD | 1.8 | 1.99 | 1.8 | 1.88 | 1.88 | +0.11 (+6.21%) | 43,200 |
8 Feb 2022 | USD | 1.59 | 1.93 | 1.59 | 1.77 | 1.77 | +0.18 (+11.32%) | 82,900 |
7 Feb 2022 | USD | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 17,200 |
4 Feb 2022 | USD | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 56,100 |
3 Feb 2022 | USD | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 40,900 |
2 Feb 2022 | USD | 1.6 | 1.7 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 12,600 |
1 Feb 2022 | USD | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 15,400 |
31 Jan 2022 | USD | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 17,000 |
28 Jan 2022 | USD | 1.48 | 1.53 | 1.22 | 1.53 | 1.53 | +0.08 (+5.52%) | 87,800 |
27 Jan 2022 | USD | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.1 (-6.45%) | 57,700 |
26 Jan 2022 | USD | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | +0.087 (+5.98%) | 38,400 |
25 Jan 2022 | USD | 1.3 | 1.47 | 1.3 | 1.4625 | 1.4625 | +0.102 (+7.54%) | 93,627 |
24 Jan 2022 | USD | 1.3 | 1.4599 | 1.215 | 1.36 | 1.36 | +0.02 (+1.49%) | 64,212 |
21 Jan 2022 | USD | 1.54 | 1.55 | 1.23 | 1.34 | 1.34 | -0.15 (-10.07%) | 134,700 |
20 Jan 2022 | USD | 1.57 | 1.64 | 1.48 | 1.49 | 1.49 | -0.08 (-5.10%) | 97,900 |
19 Jan 2022 | USD | 1.64 | 1.65 | 1.56 | 1.57 | 1.57 | -0.11 (-6.55%) | 71,200 |
18 Jan 2022 | USD | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | -0.03 (-1.75%) | 61,800 |
14 Jan 2022 | USD | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 10,600 |