Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.98 | 2.03 | 1.89 | 1.92 | 19.2 | -0.1 (-4.95%) | 757,900 |
2 Feb 2022 | USD | 2.08 | 2.12 | 1.99 | 2.02 | 20.2 | -0.1 (-4.72%) | 1,229,400 |
1 Feb 2022 | USD | 1.985 | 2.177 | 1.9 | 2.12 | 21.2 | +0.18 (+9.28%) | 2,359,400 |
31 Jan 2022 | USD | 1.73 | 1.975 | 1.71 | 1.94 | 19.4 | +0.23 (+13.45%) | 1,376,100 |
28 Jan 2022 | USD | 1.75 | 1.76 | 1.65 | 1.71 | 17.1 | -0.05 (-2.84%) | 2,081,100 |
27 Jan 2022 | USD | 1.95 | 1.955 | 1.72 | 1.76 | 17.6 | -0.16 (-8.33%) | 1,891,800 |
26 Jan 2022 | USD | 2.02 | 2.07 | 1.9 | 1.92 | 19.2 | -0.06 (-3.03%) | 1,526,400 |
25 Jan 2022 | USD | 2.02 | 2.06 | 1.87 | 1.98 | 19.8 | -0.04 (-1.98%) | 1,458,062 |
24 Jan 2022 | USD | 2.062 | 2.12 | 1.81 | 2.02 | 20.2 | -0.09 (-4.27%) | 3,975,096 |
21 Jan 2022 | USD | 2.26 | 2.36 | 2.11 | 2.11 | 21.1 | -0.28 (-11.72%) | 3,530,400 |
20 Jan 2022 | USD | 2.97 | 2.98 | 2.26 | 2.39 | 23.9 | -0.46 (-16.14%) | 5,599,300 |
19 Jan 2022 | USD | 2.89 | 3.11 | 2.75 | 2.85 | 28.5 | +0.13 (+4.78%) | 7,032,100 |
18 Jan 2022 | USD | 2.85 | 2.89 | 2.71 | 2.72 | 27.2 | -0.12 (-4.23%) | 2,472,300 |
14 Jan 2022 | USD | 2.76 | 2.85 | 2.68 | 2.84 | 28.4 | +0.01 (+0.35%) | 1,616,600 |
13 Jan 2022 | USD | 3.02 | 3.09 | 2.82 | 2.83 | 28.3 | -0.15 (-5.03%) | 1,341,600 |
12 Jan 2022 | USD | 3.18 | 3.18 | 2.96 | 2.98 | 29.8 | -0.16 (-5.10%) | 911,400 |
11 Jan 2022 | USD | 2.94 | 3.2 | 2.94 | 3.14 | 31.4 | +0.17 (+5.72%) | 1,904,400 |
10 Jan 2022 | USD | 2.86 | 2.99 | 2.7 | 2.97 | 29.7 | +0.08 (+2.77%) | 1,791,200 |
7 Jan 2022 | USD | 2.82 | 2.98 | 2.76 | 2.89 | 28.9 | +0.06 (+2.12%) | 1,675,200 |
6 Jan 2022 | USD | 2.94 | 2.97 | 2.77 | 2.83 | 28.3 | -0.12 (-4.07%) | 1,765,600 |
5 Jan 2022 | USD | 3.17 | 3.195 | 2.86 | 2.95 | 29.5 | -0.31 (-9.51%) | 3,260,000 |
4 Jan 2022 | USD | 3.3 | 3.36 | 3.164 | 3.26 | 32.6 | -0.09 (-2.69%) | 1,985,200 |
3 Jan 2022 | USD | 3.3 | 3.449 | 3.22 | 3.35 | 33.5 | +0.11 (+3.40%) | 2,258,200 |
31 Dec 2021 | USD | 3.25 | 3.34 | 3.18 | 3.24 | 32.4 | +0.03 (+0.93%) | 1,269,400 |
30 Dec 2021 | USD | 3.06 | 3.29 | 3.025 | 3.21 | 32.1 | +0.19 (+6.29%) | 2,105,600 |
29 Dec 2021 | USD | 3 | 3.05 | 2.87 | 3.02 | 30.2 | +0.02 (+0.67%) | 1,849,000 |
28 Dec 2021 | USD | 2.88 | 3.12 | 2.86 | 3 | 30 | +0.14 (+4.90%) | 2,431,200 |
27 Dec 2021 | USD | 2.914 | 2.97 | 2.8 | 2.86 | 28.6 | -0.09 (-3.05%) | 1,455,000 |
23 Dec 2021 | USD | 2.92 | 2.99 | 2.8 | 2.95 | 29.5 | +0.03 (+1.03%) | 1,363,600 |
22 Dec 2021 | USD | 2.87 | 2.93 | 2.83 | 2.92 | 29.2 | 0.0 (0.0%) | 1,164,100 |