Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.29 | 2.38 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 333,300 |
16 Feb 2022 | USD | 2.34 | 2.39 | 2.28 | 2.3 | 2.3 | -0.07 (-2.95%) | 245,500 |
15 Feb 2022 | USD | 2.24 | 2.39 | 2.24 | 2.37 | 2.37 | +0.16 (+7.24%) | 405,900 |
14 Feb 2022 | USD | 2.29 | 2.35 | 2.2 | 2.21 | 2.21 | -0.1 (-4.33%) | 354,500 |
11 Feb 2022 | USD | 2.43 | 2.5 | 2.29 | 2.31 | 2.31 | -0.12 (-4.94%) | 508,200 |
10 Feb 2022 | USD | 2.38 | 2.55 | 2.35 | 2.43 | 2.43 | -0.01 (-0.41%) | 443,600 |
9 Feb 2022 | USD | 2.38 | 2.46 | 2.32 | 2.44 | 2.44 | +0.1 (+4.27%) | 514,500 |
8 Feb 2022 | USD | 2.3 | 2.34 | 2.2 | 2.34 | 2.34 | +0.07 (+3.08%) | 391,800 |
7 Feb 2022 | USD | 2.19 | 2.39 | 2.19 | 2.27 | 2.27 | +0.04 (+1.79%) | 619,400 |
4 Feb 2022 | USD | 2.19 | 2.23 | 2.14 | 2.23 | 2.23 | +0.01 (+0.45%) | 415,600 |
3 Feb 2022 | USD | 2.17 | 2.26 | 2.13 | 2.22 | 2.22 | +0.01 (+0.45%) | 260,600 |
2 Feb 2022 | USD | 2.25 | 2.25 | 2.14 | 2.21 | 2.21 | -0.01 (-0.45%) | 338,500 |
1 Feb 2022 | USD | 2.31 | 2.31 | 2.09 | 2.22 | 2.22 | -0.03 (-1.33%) | 525,600 |
31 Jan 2022 | USD | 1.96 | 2.36 | 1.95 | 2.25 | 2.25 | +0.28 (+14.21%) | 695,700 |
28 Jan 2022 | USD | 2.03 | 2.07 | 1.92 | 1.97 | 1.97 | -0.07 (-3.43%) | 490,100 |
27 Jan 2022 | USD | 2.08 | 2.14 | 1.99 | 2.04 | 2.04 | 0.0 (0.0%) | 435,900 |
26 Jan 2022 | USD | 2.13 | 2.19 | 1.97 | 2.04 | 2.04 | -0.05 (-2.39%) | 807,900 |
25 Jan 2022 | USD | 1.93 | 2.12 | 1.92 | 2.09 | 2.09 | +0.11 (+5.56%) | 689,490 |
24 Jan 2022 | USD | 2 | 2.07 | 1.77 | 1.98 | 1.98 | -0.04 (-1.98%) | 1,652,720 |
21 Jan 2022 | USD | 2.2 | 2.22 | 2.01 | 2.02 | 2.02 | -0.24 (-10.62%) | 1,158,100 |
20 Jan 2022 | USD | 2.48 | 2.51 | 2.25 | 2.26 | 2.26 | -0.18 (-7.38%) | 807,400 |
19 Jan 2022 | USD | 2.74 | 2.79 | 2.42 | 2.44 | 2.44 | -0.25 (-9.29%) | 869,200 |
18 Jan 2022 | USD | 2.57 | 2.85 | 2.57 | 2.69 | 2.69 | -0.06 (-2.18%) | 845,800 |
14 Jan 2022 | USD | 2.6 | 2.75 | 2.57 | 2.75 | 2.75 | +0.1 (+3.77%) | 593,200 |
13 Jan 2022 | USD | 2.65 | 2.71 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 361,900 |
12 Jan 2022 | USD | 2.64 | 2.78 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 549,800 |
11 Jan 2022 | USD | 2.53 | 2.76 | 2.52 | 2.67 | 2.67 | +0.17 (+6.80%) | 680,500 |
10 Jan 2022 | USD | 2.69 | 2.74 | 2.45 | 2.5 | 2.5 | -0.22 (-8.09%) | 1,255,400 |
7 Jan 2022 | USD | 2.78 | 2.84 | 2.7 | 2.72 | 2.72 | -0.1 (-3.55%) | 822,200 |
6 Jan 2022 | USD | 2.78 | 2.87 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 735,100 |