Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.1 | 3.36 | 3.1 | 3.29 | 3.6556 | +0.17 (+5.45%) | 154,100 |
16 Feb 2022 | USD | 3.11 | 3.18 | 2.85 | 3.12 | 3.4667 | -0.016 (-0.51%) | 203,700 |
15 Feb 2022 | USD | 3.21 | 3.23 | 3.05 | 3.136 | 3.4844 | +0.066 (+2.15%) | 59,000 |
14 Feb 2022 | USD | 3.552 | 3.74 | 3.07 | 3.07 | 3.4111 | -0.52 (-14.48%) | 288,900 |
11 Feb 2022 | USD | 3.42 | 3.69 | 3.42 | 3.59 | 3.9889 | +0.19 (+5.59%) | 124,400 |
10 Feb 2022 | USD | 3.1 | 3.55 | 3.06 | 3.4 | 3.7778 | +0.18 (+5.59%) | 206,300 |
9 Feb 2022 | USD | 3.09 | 3.221 | 3 | 3.22 | 3.5778 | +0.18 (+5.92%) | 167,600 |
8 Feb 2022 | USD | 3.02 | 3.1 | 2.86 | 3.04 | 3.3778 | +0.09 (+3.05%) | 61,500 |
7 Feb 2022 | USD | 3.12 | 3.3 | 2.95 | 2.95 | 3.2778 | -0.2 (-6.35%) | 306,600 |
4 Feb 2022 | USD | 2.84 | 3.28 | 2.81 | 3.15 | 3.5 | +0.31 (+10.92%) | 161,500 |
3 Feb 2022 | USD | 2.672 | 3.01 | 2.672 | 2.84 | 3.1556 | -0.02 (-0.70%) | 215,900 |
2 Feb 2022 | USD | 2.91 | 2.92 | 2.67 | 2.86 | 3.1778 | +0.06 (+2.14%) | 223,000 |
1 Feb 2022 | USD | 2.9 | 3.15 | 2.66 | 2.8 | 3.1111 | -0.18 (-6.04%) | 132,100 |
31 Jan 2022 | USD | 2.7 | 2.98 | 2.63 | 2.98 | 3.3111 | +0.29 (+10.78%) | 89,100 |
28 Jan 2022 | USD | 2.64 | 2.7 | 2.56 | 2.69 | 2.9889 | +0.01 (+0.37%) | 54,200 |
27 Jan 2022 | USD | 2.72 | 2.834 | 2.56 | 2.68 | 2.9778 | -0.15 (-5.30%) | 229,700 |
26 Jan 2022 | USD | 2.71 | 3.14 | 2.68 | 2.83 | 3.1444 | -0.08 (-2.75%) | 167,900 |
25 Jan 2022 | USD | 2.9 | 2.99 | 2.63 | 2.91 | 3.2333 | +0.02 (+0.69%) | 72,932 |
24 Jan 2022 | USD | 2.78 | 2.89 | 2.51 | 2.89 | 3.2111 | +0.14 (+5.09%) | 317,396 |
21 Jan 2022 | USD | 2.56 | 2.92 | 2.44 | 2.75 | 3.0556 | +0.11 (+4.17%) | 163,600 |
20 Jan 2022 | USD | 2.81 | 2.86 | 2.61 | 2.64 | 2.9333 | -0.12 (-4.35%) | 40,200 |
19 Jan 2022 | USD | 2.61 | 2.94 | 2.61 | 2.76 | 3.0667 | +0.16 (+6.15%) | 195,800 |
18 Jan 2022 | USD | 2.52 | 3.05 | 2.5 | 2.6 | 2.8889 | +0.01 (+0.39%) | 211,400 |
14 Jan 2022 | USD | 2.45 | 2.67 | 2.45 | 2.59 | 2.8778 | +0.06 (+2.37%) | 114,200 |
13 Jan 2022 | USD | 2.535 | 2.68 | 2.43 | 2.53 | 2.8111 | -0.05 (-1.94%) | 138,400 |
12 Jan 2022 | USD | 2.57 | 2.63 | 2.42 | 2.58 | 2.8667 | +0.02 (+0.78%) | 138,600 |
11 Jan 2022 | USD | 2.61 | 2.87 | 2.54 | 2.56 | 2.8444 | -0.12 (-4.48%) | 150,200 |
10 Jan 2022 | USD | 2.75 | 2.84 | 2.53 | 2.68 | 2.9778 | -0.06 (-2.19%) | 150,800 |
7 Jan 2022 | USD | 3.27 | 3.39 | 2.689 | 2.74 | 3.0444 | -0.47 (-14.64%) | 260,200 |
6 Jan 2022 | USD | 3.19 | 3.39 | 3.19 | 3.21 | 3.5667 | +0.01 (+0.31%) | 204,800 |