Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.9 | 2.97 | 2.88 | 2.96 | 2.96 | -0.03 (-1.00%) | 8,200 |
16 Feb 2022 | USD | 3 | 3 | 2.845 | 2.99 | 2.99 | -0.01 (-0.33%) | 18,500 |
15 Feb 2022 | USD | 2.53 | 3 | 2.48 | 3 | 3 | +0.4 (+15.38%) | 31,300 |
14 Feb 2022 | USD | 2.74 | 2.74 | 2.55 | 2.6 | 2.6 | -0.14 (-5.11%) | 9,400 |
11 Feb 2022 | USD | 2.71 | 2.79 | 2.6 | 2.74 | 2.74 | +0.24 (+9.60%) | 5,000 |
10 Feb 2022 | USD | 2.78 | 2.812 | 2.5 | 2.5 | 2.5 | -0.15 (-5.66%) | 14,200 |
9 Feb 2022 | USD | 2.52 | 2.65 | 2.52 | 2.65 | 2.65 | +0.12 (+4.74%) | 10,800 |
8 Feb 2022 | USD | 2.37 | 2.54 | 2.37 | 2.53 | 2.53 | +0.13 (+5.42%) | 19,200 |
7 Feb 2022 | USD | 2.5 | 2.5 | 2.365 | 2.4 | 2.4 | -0.02 (-0.83%) | 6,100 |
4 Feb 2022 | USD | 2.435 | 2.51 | 2.38 | 2.42 | 2.42 | -0.05 (-2.02%) | 23,000 |
3 Feb 2022 | USD | 2.36 | 2.586 | 2.36 | 2.47 | 2.47 | -0.02 (-0.80%) | 24,500 |
2 Feb 2022 | USD | 2.61 | 2.61 | 2.4 | 2.49 | 2.49 | -0.13 (-4.96%) | 7,700 |
1 Feb 2022 | USD | 2.38 | 2.62 | 2.38 | 2.62 | 2.62 | +0.24 (+10.08%) | 31,200 |
31 Jan 2022 | USD | 2.68 | 2.68 | 2.338 | 2.38 | 2.38 | -0.01 (-0.42%) | 16,900 |
28 Jan 2022 | USD | 2.8 | 2.8 | 2.16 | 2.39 | 2.39 | -0.25 (-9.47%) | 146,300 |
27 Jan 2022 | USD | 2.969 | 2.969 | 2.62 | 2.64 | 2.64 | -0.16 (-5.71%) | 24,100 |
26 Jan 2022 | USD | 2.82 | 2.93 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 27,500 |
25 Jan 2022 | USD | 2.699 | 2.84 | 2.53 | 2.84 | 2.84 | +0.03 (+1.07%) | 79,850 |
24 Jan 2022 | USD | 3.02 | 3.12 | 2.67 | 2.81 | 2.81 | -0.27 (-8.77%) | 99,013 |
21 Jan 2022 | USD | 2.98 | 3.15 | 2.79 | 3.08 | 3.08 | -0.01 (-0.32%) | 93,900 |
20 Jan 2022 | USD | 3.22 | 3.22 | 2.95 | 3.09 | 3.09 | +0.01 (+0.32%) | 38,000 |
19 Jan 2022 | USD | 3.26 | 3.3 | 3.05 | 3.08 | 3.08 | -0.18 (-5.52%) | 23,200 |
18 Jan 2022 | USD | 3.38 | 3.395 | 3.25 | 3.26 | 3.26 | -0.22 (-6.32%) | 36,300 |
14 Jan 2022 | USD | 3.61 | 3.725 | 3.35 | 3.48 | 3.48 | -0.22 (-5.95%) | 17,400 |
13 Jan 2022 | USD | 3.83 | 3.865 | 3.6 | 3.7 | 3.7 | -0.12 (-3.14%) | 42,300 |
12 Jan 2022 | USD | 3.767 | 3.82 | 3.6 | 3.82 | 3.82 | +0.05 (+1.33%) | 17,800 |
11 Jan 2022 | USD | 3.77 | 3.97 | 3.67 | 3.77 | 3.77 | -0.07 (-1.82%) | 23,000 |
10 Jan 2022 | USD | 3.99 | 3.99 | 3.71 | 3.84 | 3.84 | -0.08 (-2.04%) | 48,300 |
7 Jan 2022 | USD | 3.82 | 3.99 | 3.768 | 3.92 | 3.92 | +0.17 (+4.53%) | 57,000 |
6 Jan 2022 | USD | 3.8 | 3.98 | 3.61 | 3.75 | 3.75 | +0.02 (+0.54%) | 16,000 |