Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 1.9 | 1.96 | 1.9 | 1.9001 | 1.9001 | +0.03 (+1.61%) | 21,300 |
8 Feb 2022 | USD | 1.77 | 1.89 | 1.74 | 1.87 | 1.87 | +0.09 (+5.06%) | 15,673 |
7 Feb 2022 | USD | 1.77 | 1.84 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 14,313 |
4 Feb 2022 | USD | 1.77 | 1.84 | 1.7049 | 1.84 | 1.84 | +0.09 (+5.14%) | 23,826 |
3 Feb 2022 | USD | 1.77 | 1.82 | 1.71 | 1.75 | 1.75 | -0.12 (-6.42%) | 46,452 |
2 Feb 2022 | USD | 1.8 | 1.92 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 52,775 |
1 Feb 2022 | USD | 1.8 | 1.9 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 5,461 |
31 Jan 2022 | USD | 1.77 | 1.84 | 1.725 | 1.8 | 1.8 | +0.16 (+9.76%) | 27,697 |
28 Jan 2022 | USD | 1.64 | 1.64 | 1.39 | 1.64 | 1.64 | +0.06 (+3.80%) | 106,861 |
27 Jan 2022 | USD | 1.71 | 1.71 | 1.55 | 1.58 | 1.58 | -0.12 (-7.06%) | 91,446 |
26 Jan 2022 | USD | 1.66 | 1.77 | 1.65 | 1.7 | 1.7 | -0.01 (-0.58%) | 131,280 |
25 Jan 2022 | USD | 1.7619 | 1.7619 | 1.65 | 1.71 | 1.71 | -0.05 (-2.85%) | 39,607 |
24 Jan 2022 | USD | 1.8 | 1.8 | 1.5 | 1.7601 | 1.7601 | +0.03 (+1.73%) | 211,017 |
21 Jan 2022 | USD | 1.87 | 1.87 | 1.67 | 1.7301 | 1.7301 | -0.17 (-8.94%) | 192,175 |
20 Jan 2022 | USD | 1.87 | 1.979 | 1.8 | 1.9 | 1.9 | +0.03 (+1.60%) | 45,722 |
19 Jan 2022 | USD | 2.01 | 2.05 | 1.8494 | 1.87 | 1.87 | -0.11 (-5.56%) | 96,246 |
18 Jan 2022 | USD | 1.75 | 2.07 | 1.75 | 1.98 | 1.98 | -0.17 (-7.91%) | 82,650 |
14 Jan 2022 | USD | 2.2499 | 2.25 | 2.15 | 2.15 | 2.15 | +0.06 (+2.88%) | 4,200 |
13 Jan 2022 | USD | 2.2 | 2.2 | 2.0605 | 2.0898 | 2.0898 | -0.166 (-7.36%) | 22,569 |
12 Jan 2022 | USD | 2.13 | 2.33 | 2.13 | 2.2558 | 2.2558 | +0.116 (+5.41%) | 38,931 |
11 Jan 2022 | USD | 2.09 | 2.14 | 2.08 | 2.14 | 2.14 | +0.04 (+1.91%) | 4,152 |
10 Jan 2022 | USD | 2.1 | 2.1 | 1.94 | 2.0999 | 2.0999 | -0.05 (-2.33%) | 103,119 |
7 Jan 2022 | USD | 2.2499 | 2.25 | 2.06 | 2.15 | 2.15 | -0.12 (-5.29%) | 128,215 |
6 Jan 2022 | USD | 2.37 | 2.37 | 2.2 | 2.27 | 2.27 | -0.055 (-2.37%) | 79,901 |
5 Jan 2022 | USD | 2.51 | 2.55 | 2.2701 | 2.325 | 2.325 | -0.205 (-8.10%) | 25,323 |
4 Jan 2022 | USD | 2.64 | 2.64 | 2.51 | 2.53 | 2.53 | -0.3 (-10.60%) | 38,363 |
3 Jan 2022 | USD | 2.83 | 2.95 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 2,500 |
31 Dec 2021 | USD | 2.83 | 2.95 | 2.83 | 2.83 | 2.83 | +0.32 (+12.75%) | 2,500 |
30 Dec 2021 | USD | 2.57 | 2.58 | 2.5 | 2.51 | 2.51 | -0.07 (-2.71%) | 31,302 |
29 Dec 2021 | USD | 2.67 | 2.67 | 2.57 | 2.58 | 2.58 | -0.06 (-2.27%) | 23,671 |