Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 2.74 | 2.74 | 2.43 | 2.56 | 25.6 | -0.14 (-5.19%) | 1,051,200 |
10 Feb 2022 | USD | 2.65 | 2.83 | 2.65 | 2.7 | 27 | -0.03 (-1.10%) | 533,000 |
9 Feb 2022 | USD | 2.61 | 2.79 | 2.6 | 2.73 | 27.3 | +0.11 (+4.20%) | 1,028,000 |
8 Feb 2022 | USD | 2.76 | 2.8 | 2.57 | 2.62 | 26.2 | -0.13 (-4.73%) | 814,500 |
7 Feb 2022 | USD | 3 | 3.036 | 2.74 | 2.75 | 27.5 | -0.18 (-6.14%) | 857,800 |
4 Feb 2022 | USD | 2.95 | 3.02 | 2.92 | 2.93 | 29.3 | -0.06 (-2.01%) | 472,700 |
3 Feb 2022 | USD | 2.91 | 3.12 | 2.86 | 2.99 | 29.9 | +0.05 (+1.70%) | 681,700 |
2 Feb 2022 | USD | 3.215 | 3.23 | 2.93 | 2.94 | 29.4 | -0.29 (-8.98%) | 699,400 |
1 Feb 2022 | USD | 3.02 | 3.3 | 2.98 | 3.23 | 32.3 | +0.26 (+8.75%) | 1,218,800 |
31 Jan 2022 | USD | 2.98 | 2.99 | 2.76 | 2.97 | 29.7 | -0.15 (-4.81%) | 1,704,900 |
28 Jan 2022 | USD | 2.87 | 3.19 | 2.86 | 3.12 | 31.2 | +0.26 (+9.09%) | 627,100 |
27 Jan 2022 | USD | 3.185 | 3.185 | 2.8 | 2.86 | 28.6 | -0.19 (-6.23%) | 564,700 |
26 Jan 2022 | USD | 3.3 | 3.36 | 3.02 | 3.05 | 30.5 | -0.12 (-3.79%) | 608,300 |
25 Jan 2022 | USD | 3.04 | 3.2 | 2.96 | 3.17 | 31.7 | +0.03 (+0.96%) | 415,655 |
24 Jan 2022 | USD | 3.09 | 3.19 | 2.85 | 3.14 | 31.4 | -0.17 (-5.14%) | 920,521 |
21 Jan 2022 | USD | 3.55 | 3.6 | 3.21 | 3.31 | 33.1 | -0.3 (-8.31%) | 722,600 |
20 Jan 2022 | USD | 3.54 | 3.87 | 3.5 | 3.61 | 36.1 | +0.12 (+3.44%) | 693,800 |
19 Jan 2022 | USD | 3.975 | 4.08 | 3.41 | 3.49 | 34.9 | -0.51 (-12.75%) | 1,519,800 |
18 Jan 2022 | USD | 4.38 | 4.38 | 3.98 | 4 | 40 | -0.36 (-8.26%) | 978,500 |
14 Jan 2022 | USD | 4.35 | 4.47 | 4.3 | 4.36 | 43.6 | -0.03 (-0.68%) | 608,500 |
13 Jan 2022 | USD | 4.7 | 4.79 | 4.25 | 4.39 | 43.9 | -0.36 (-7.58%) | 1,174,100 |
12 Jan 2022 | USD | 5 | 5.01 | 4.66 | 4.75 | 47.5 | -0.25 (-5%) | 670,800 |
11 Jan 2022 | USD | 4.86 | 5.07 | 4.78 | 5 | 50 | +0.02 (+0.40%) | 702,500 |
10 Jan 2022 | USD | 4.8 | 4.98 | 4.58 | 4.98 | 49.8 | +0.31 (+6.64%) | 1,163,900 |
7 Jan 2022 | USD | 5.08 | 5.1 | 4.66 | 4.67 | 46.7 | -0.37 (-7.34%) | 1,187,500 |
6 Jan 2022 | USD | 4.85 | 5.15 | 4.8 | 5.04 | 50.4 | +0.19 (+3.92%) | 1,912,300 |
5 Jan 2022 | USD | 5.01 | 5.07 | 4.77 | 4.85 | 48.5 | +0.14 (+2.97%) | 1,725,200 |
4 Jan 2022 | USD | 4.97 | 5.09 | 4.62 | 4.71 | 47.1 | -0.26 (-5.23%) | 699,500 |
3 Jan 2022 | USD | 4.72 | 5.04 | 4.59 | 4.97 | 49.7 | +0.19 (+3.97%) | 1,373,400 |
31 Dec 2021 | USD | 4.89 | 5.05 | 4.72 | 4.78 | 47.8 | -0.18 (-3.63%) | 1,003,000 |