Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 2.65 | 2.7 | 2.35 | 2.43 | 36.45 | -0.22 (-8.30%) | 165,400 |
1 Feb 2022 | USD | 2.67 | 2.75 | 2.6 | 2.65 | 39.75 | -0.04 (-1.49%) | 113,800 |
31 Jan 2022 | USD | 2.57 | 2.76 | 2.57 | 2.69 | 40.35 | +0.06 (+2.28%) | 63,200 |
28 Jan 2022 | USD | 2.54 | 2.71 | 2.54 | 2.63 | 39.45 | +0.09 (+3.54%) | 51,500 |
27 Jan 2022 | USD | 2.6 | 2.68 | 2.54 | 2.54 | 38.1 | -0.05 (-1.93%) | 104,300 |
26 Jan 2022 | USD | 2.56 | 2.76 | 2.51 | 2.59 | 38.85 | +0.06 (+2.37%) | 302,500 |
25 Jan 2022 | USD | 2.59 | 2.71 | 2.53 | 2.53 | 37.95 | -0.03 (-1.17%) | 124,226 |
24 Jan 2022 | USD | 2.59 | 2.74 | 2.55 | 2.56 | 38.4 | -0.09 (-3.40%) | 132,371 |
21 Jan 2022 | USD | 2.84 | 2.9 | 2.56 | 2.65 | 39.75 | -0.17 (-6.03%) | 128,400 |
20 Jan 2022 | USD | 2.91 | 2.98 | 2.77 | 2.82 | 42.3 | -0.08 (-2.76%) | 1,470,300 |
19 Jan 2022 | USD | 3.07 | 3.16 | 2.9 | 2.9 | 43.5 | -0.13 (-4.29%) | 86,200 |
18 Jan 2022 | USD | 3.04 | 3.11 | 2.91 | 3.03 | 45.45 | -0.08 (-2.57%) | 92,900 |
14 Jan 2022 | USD | 3.1 | 3.22 | 3.02 | 3.11 | 46.65 | +0.01 (+0.32%) | 50,800 |
13 Jan 2022 | USD | 3.23 | 3.284 | 3.06 | 3.1 | 46.5 | -0.2 (-6.06%) | 154,000 |
12 Jan 2022 | USD | 3.4 | 3.44 | 3.29 | 3.3 | 49.5 | +0.01 (+0.30%) | 29,600 |
11 Jan 2022 | USD | 3.31 | 3.46 | 3.28 | 3.29 | 49.35 | -0.04 (-1.20%) | 43,900 |
10 Jan 2022 | USD | 3.46 | 3.46 | 3.29 | 3.33 | 49.95 | -0.13 (-3.76%) | 51,600 |
7 Jan 2022 | USD | 3.5 | 3.54 | 3.28 | 3.46 | 51.9 | -0.01 (-0.29%) | 82,000 |
6 Jan 2022 | USD | 3.64 | 3.85 | 3.45 | 3.47 | 52.05 | -0.23 (-6.22%) | 62,800 |
5 Jan 2022 | USD | 3.86 | 3.86 | 3.65 | 3.7 | 55.5 | -0.22 (-5.61%) | 83,600 |
4 Jan 2022 | USD | 4 | 4 | 3.66 | 3.92 | 58.8 | -0.1 (-2.49%) | 71,100 |
3 Jan 2022 | USD | 4.04 | 4.06 | 3.95 | 4.02 | 60.3 | -0.07 (-1.71%) | 38,300 |
31 Dec 2021 | USD | 3.8 | 4.18 | 3.65 | 4.09 | 61.35 | +0.24 (+6.23%) | 206,300 |
30 Dec 2021 | USD | 3.71 | 3.88 | 3.64 | 3.85 | 57.75 | +0.16 (+4.34%) | 143,000 |
29 Dec 2021 | USD | 3.43 | 3.88 | 3.42 | 3.69 | 55.35 | +0.16 (+4.53%) | 242,000 |
28 Dec 2021 | USD | 3.54 | 3.6 | 3.42 | 3.53 | 52.95 | -0.07 (-1.94%) | 86,300 |
27 Dec 2021 | USD | 3.45 | 3.66 | 3.4 | 3.6 | 54 | +0.08 (+2.27%) | 126,300 |
23 Dec 2021 | USD | 3.59 | 3.835 | 3.34 | 3.52 | 52.8 | -0.05 (-1.40%) | 313,100 |
22 Dec 2021 | USD | 3.57 | 3.62 | 3.38 | 3.57 | 53.55 | +0.02 (+0.56%) | 173,200 |
21 Dec 2021 | USD | 3.54 | 3.82 | 3.45 | 3.55 | 53.25 | +0.04 (+1.14%) | 102,100 |