Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.89 | 2.935 | 2.846 | 2.935 | 14.675 | +0.055 (+1.91%) | 2,000 |
9 Feb 2022 | USD | 2.77 | 3.208 | 2.77 | 2.88 | 14.4 | +0.12 (+4.35%) | 33,600 |
8 Feb 2022 | USD | 2.671 | 2.76 | 2.671 | 2.76 | 13.8 | -0.06 (-2.13%) | 1,000 |
7 Feb 2022 | USD | 2.67 | 2.85 | 2.67 | 2.82 | 14.1 | +0.06 (+2.17%) | 2,200 |
4 Feb 2022 | USD | 2.775 | 2.8 | 2.706 | 2.76 | 13.8 | +0.1 (+3.76%) | 11,700 |
3 Feb 2022 | USD | 2.83 | 2.83 | 2.66 | 2.66 | 13.3 | -0.14 (-5%) | 3,300 |
2 Feb 2022 | USD | 2.85 | 2.92 | 2.66 | 2.8 | 14 | -0.13 (-4.44%) | 11,500 |
1 Feb 2022 | USD | 2.89 | 2.95 | 2.89 | 2.93 | 14.65 | -0.02 (-0.68%) | 3,600 |
31 Jan 2022 | USD | 2.66 | 2.95 | 2.66 | 2.95 | 14.75 | +0.072 (+2.50%) | 5,300 |
28 Jan 2022 | USD | 2.79 | 2.878 | 2.65 | 2.878 | 14.39 | +0.126 (+4.58%) | 5,700 |
27 Jan 2022 | USD | 2.722 | 2.79 | 2.64 | 2.752 | 13.76 | -0.098 (-3.44%) | 2,000 |
26 Jan 2022 | USD | 2.839 | 2.88 | 2.839 | 2.85 | 14.25 | +0.05 (+1.79%) | 2,300 |
25 Jan 2022 | USD | 2.64 | 2.8758 | 2.63 | 2.8 | 14 | +0.16 (+6.06%) | 6,059 |
24 Jan 2022 | USD | 2.81 | 2.81 | 2.36 | 2.64 | 13.2 | -0.17 (-6.05%) | 28,853 |
21 Jan 2022 | USD | 2.73 | 2.818 | 2.73 | 2.81 | 14.05 | -0.1 (-3.44%) | 5,400 |
20 Jan 2022 | USD | 2.97 | 3 | 2.91 | 2.91 | 14.55 | -0.08 (-2.68%) | 10,600 |
19 Jan 2022 | USD | 2.99 | 2.99 | 2.97 | 2.99 | 14.95 | +0.01 (+0.34%) | 9,500 |
18 Jan 2022 | USD | 2.97 | 3 | 2.97 | 2.98 | 14.9 | +0.02 (+0.68%) | 12,100 |
14 Jan 2022 | USD | 2.93 | 3.065 | 2.89 | 2.96 | 14.8 | +0.09 (+3.14%) | 10,900 |
13 Jan 2022 | USD | 3.03 | 3.081 | 2.76 | 2.87 | 14.35 | -0.19 (-6.21%) | 41,100 |
12 Jan 2022 | USD | 3.15 | 3.16 | 3.04 | 3.06 | 15.3 | -0.1 (-3.16%) | 64,200 |
11 Jan 2022 | USD | 3.34 | 3.43 | 3.15 | 3.16 | 15.8 | -0.18 (-5.39%) | 10,700 |
10 Jan 2022 | USD | 3.49 | 3.605 | 3.28 | 3.34 | 16.7 | -0.18 (-5.11%) | 12,400 |
7 Jan 2022 | USD | 3.33 | 3.71 | 3.32 | 3.52 | 17.6 | +0.22 (+6.67%) | 115,300 |
6 Jan 2022 | USD | 3.48 | 3.54 | 3.29 | 3.3 | 16.5 | -0.32 (-8.84%) | 9,600 |
5 Jan 2022 | USD | 3.53 | 3.73 | 3.39 | 3.62 | 18.1 | +0.1 (+2.84%) | 23,900 |
4 Jan 2022 | USD | 3.4 | 3.53 | 3.4 | 3.52 | 17.6 | +0.12 (+3.53%) | 14,200 |
3 Jan 2022 | USD | 3.22 | 3.4 | 3.122 | 3.4 | 17 | +0.19 (+5.92%) | 11,400 |
31 Dec 2021 | USD | 3.37 | 3.37 | 3.17 | 3.21 | 16.05 | -0.07 (-2.13%) | 35,100 |
30 Dec 2021 | USD | 3.29 | 3.4 | 3.11 | 3.28 | 16.4 | -0.11 (-3.24%) | 37,600 |