Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 2.71 | 2.88 | 2.71 | 2.72 | 2.72 | -0.13 (-4.56%) | 220,000 |
2 Feb 2022 | USD | 3 | 3 | 2.71 | 2.85 | 2.85 | -0.12 (-4.04%) | 664,400 |
1 Feb 2022 | USD | 2.82 | 2.99 | 2.74 | 2.97 | 2.97 | +0.2 (+7.22%) | 707,400 |
31 Jan 2022 | USD | 2.6 | 2.77 | 2.58 | 2.77 | 2.77 | +0.18 (+6.95%) | 392,800 |
28 Jan 2022 | USD | 2.53 | 2.59 | 2.4 | 2.59 | 2.59 | +0.05 (+1.97%) | 394,500 |
27 Jan 2022 | USD | 2.79 | 2.86 | 2.51 | 2.54 | 2.54 | -0.23 (-8.30%) | 636,900 |
26 Jan 2022 | USD | 2.98 | 3.06 | 2.73 | 2.77 | 2.77 | -0.11 (-3.82%) | 762,800 |
25 Jan 2022 | USD | 2.795 | 3.05 | 2.79 | 2.88 | 2.88 | +0.05 (+1.77%) | 1,864,200 |
24 Jan 2022 | USD | 2.76 | 2.92 | 2.62 | 2.83 | 2.83 | -0.2 (-6.60%) | 1,387,600 |
21 Jan 2022 | USD | 3.15 | 3.21 | 2.87 | 3.03 | 3.03 | -0.13 (-4.11%) | 930,900 |
20 Jan 2022 | USD | 3.29 | 3.6 | 3.12 | 3.16 | 3.16 | -0.05 (-1.56%) | 1,406,600 |
19 Jan 2022 | USD | 3.28 | 3.37 | 3.14 | 3.21 | 3.21 | -0.1 (-3.02%) | 661,500 |
18 Jan 2022 | USD | 3.15 | 3.389 | 3.1 | 3.31 | 3.31 | +0.03 (+0.91%) | 676,700 |
14 Jan 2022 | USD | 3.69 | 3.69 | 3.082 | 3.28 | 3.28 | -0.45 (-12.06%) | 1,983,300 |
13 Jan 2022 | USD | 4.44 | 4.47 | 3.56 | 3.73 | 3.73 | -0.41 (-9.90%) | 6,268,200 |
12 Jan 2022 | USD | 3.24 | 4.29 | 3.21 | 4.14 | 4.14 | +0.97 (+30.60%) | 13,211,500 |
11 Jan 2022 | USD | 3.12 | 3.36 | 3.05 | 3.17 | 3.17 | +0.05 (+1.60%) | 801,700 |
10 Jan 2022 | USD | 2.926 | 3.16 | 2.9 | 3.12 | 3.12 | +0.07 (+2.30%) | 431,300 |
7 Jan 2022 | USD | 2.95 | 3.16 | 2.9 | 3.05 | 3.05 | +0.05 (+1.67%) | 847,700 |
6 Jan 2022 | USD | 3.18 | 3.225 | 2.93 | 3 | 3 | -0.21 (-6.54%) | 691,300 |
5 Jan 2022 | USD | 3.2 | 3.78 | 3.15 | 3.21 | 3.21 | -0.08 (-2.43%) | 2,512,100 |
4 Jan 2022 | USD | 3.41 | 3.55 | 3.13 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,107,000 |
3 Jan 2022 | USD | 3.04 | 3.37 | 2.87 | 3.36 | 3.36 | +0.3 (+9.80%) | 1,469,500 |
31 Dec 2021 | USD | 3.21 | 3.42 | 3.02 | 3.06 | 3.06 | -0.165 (-5.12%) | 1,240,200 |
30 Dec 2021 | USD | 3.25 | 3.58 | 3.11 | 3.225 | 3.225 | -0.075 (-2.27%) | 1,951,400 |
29 Dec 2021 | USD | 4.01 | 4.01 | 3.23 | 3.3 | 3.3 | -0.68 (-17.09%) | 3,144,800 |
28 Dec 2021 | USD | 4.23 | 4.5 | 3.82 | 3.98 | 3.98 | -0.74 (-15.68%) | 4,558,700 |
27 Dec 2021 | USD | 4.3 | 4.87 | 3.93 | 4.72 | 4.72 | +0.71 (+17.71%) | 14,839,700 |
23 Dec 2021 | USD | 3.44 | 4.3334 | 3.03 | 4.01 | 4.01 | +0.66 (+19.70%) | 13,889,606 |
22 Dec 2021 | USD | 2.58 | 3.39 | 2.52 | 3.35 | 3.35 | +0.74 (+28.35%) | 5,088,500 |