Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.73 | 1.94 | 1.71 | 1.79 | 17.9 | +0.08 (+4.68%) | 2,883,900 |
9 Feb 2022 | USD | 1.68 | 1.74 | 1.64 | 1.71 | 17.1 | +0.07 (+4.27%) | 1,106,200 |
8 Feb 2022 | USD | 1.65 | 1.67 | 1.575 | 1.64 | 16.4 | +0.02 (+1.23%) | 747,100 |
7 Feb 2022 | USD | 1.71 | 1.75 | 1.61 | 1.62 | 16.2 | -0.09 (-5.26%) | 1,127,300 |
4 Feb 2022 | USD | 1.65 | 1.725 | 1.65 | 1.71 | 17.1 | 0.0 (0.0%) | 1,156,300 |
3 Feb 2022 | USD | 1.76 | 1.79 | 1.69 | 1.71 | 17.1 | -0.08 (-4.47%) | 903,300 |
2 Feb 2022 | USD | 1.99 | 1.99 | 1.79 | 1.79 | 17.9 | -0.19 (-9.60%) | 1,127,500 |
1 Feb 2022 | USD | 2.08 | 2.08 | 1.954 | 1.98 | 19.8 | -0.02 (-1%) | 1,966,900 |
31 Jan 2022 | USD | 1.86 | 2.03 | 1.8 | 2 | 20 | +0.22 (+12.36%) | 939,200 |
28 Jan 2022 | USD | 1.77 | 1.82 | 1.725 | 1.78 | 17.8 | -0.01 (-0.56%) | 1,044,500 |
27 Jan 2022 | USD | 1.98 | 1.98 | 1.77 | 1.79 | 17.9 | -0.12 (-6.28%) | 978,000 |
26 Jan 2022 | USD | 2.02 | 2.085 | 1.91 | 1.91 | 19.1 | -0.13 (-6.37%) | 1,497,900 |
25 Jan 2022 | USD | 2.09 | 2.175 | 2.005 | 2.04 | 20.4 | -0.11 (-5.12%) | 948,316 |
24 Jan 2022 | USD | 2.05 | 2.15 | 1.96 | 2.15 | 21.5 | 0.0 (0.0%) | 1,619,522 |
21 Jan 2022 | USD | 2.22 | 2.3 | 2.12 | 2.15 | 21.5 | -0.1 (-4.44%) | 1,299,100 |
20 Jan 2022 | USD | 2.3 | 2.44 | 2.25 | 2.25 | 22.5 | +0.02 (+0.90%) | 1,155,100 |
19 Jan 2022 | USD | 2.29 | 2.305 | 2.185 | 2.23 | 22.3 | -0.06 (-2.62%) | 1,194,300 |
18 Jan 2022 | USD | 2.3 | 2.4 | 2.256 | 2.29 | 22.9 | -0.06 (-2.55%) | 1,204,400 |
14 Jan 2022 | USD | 2.38 | 2.43 | 2.29 | 2.35 | 23.5 | -0.05 (-2.08%) | 1,002,700 |
13 Jan 2022 | USD | 2.51 | 2.57 | 2.375 | 2.4 | 24 | -0.14 (-5.51%) | 990,400 |
12 Jan 2022 | USD | 2.58 | 2.67 | 2.52 | 2.54 | 25.4 | +0.06 (+2.42%) | 1,508,400 |
11 Jan 2022 | USD | 2.4 | 2.55 | 2.4 | 2.48 | 24.8 | +0.05 (+2.06%) | 1,198,500 |
10 Jan 2022 | USD | 2.34 | 2.43 | 2.235 | 2.43 | 24.3 | +0.14 (+6.11%) | 1,339,000 |
7 Jan 2022 | USD | 2.42 | 2.45 | 2.25 | 2.29 | 22.9 | -0.09 (-3.78%) | 1,565,900 |
6 Jan 2022 | USD | 2.31 | 2.46 | 2.28 | 2.38 | 23.8 | +0.06 (+2.59%) | 1,860,200 |
5 Jan 2022 | USD | 2.37 | 2.51 | 2.29 | 2.32 | 23.2 | -0.13 (-5.31%) | 1,529,400 |
4 Jan 2022 | USD | 2.5 | 2.51 | 2.345 | 2.45 | 24.5 | -0.06 (-2.39%) | 1,555,500 |
3 Jan 2022 | USD | 2.49 | 2.58 | 2.38 | 2.51 | 25.1 | +0.04 (+1.62%) | 1,620,500 |
31 Dec 2021 | USD | 2.44 | 2.56 | 2.43 | 2.47 | 24.7 | -0.03 (-1.20%) | 1,417,900 |
30 Dec 2021 | USD | 2.26 | 2.56 | 2.25 | 2.5 | 25 | +0.22 (+9.65%) | 2,570,500 |