Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 3.13 | 3.18 | 3.08 | 3.17 | 3.17 | +0.02 (+0.63%) | 108,500 |
11 Feb 2022 | USD | 3.16 | 3.22 | 3.09 | 3.15 | 3.15 | -0.01 (-0.32%) | 125,100 |
10 Feb 2022 | USD | 3.105 | 3.22 | 3.1 | 3.16 | 3.16 | -0.01 (-0.32%) | 143,900 |
9 Feb 2022 | USD | 3.01 | 3.17 | 2.98 | 3.17 | 3.17 | +0.17 (+5.67%) | 152,600 |
8 Feb 2022 | USD | 2.95 | 3.015 | 2.88 | 3 | 3 | +0.09 (+3.09%) | 93,600 |
7 Feb 2022 | USD | 2.77 | 2.945 | 2.75 | 2.91 | 2.91 | +0.12 (+4.30%) | 143,700 |
4 Feb 2022 | USD | 2.74 | 2.805 | 2.719 | 2.79 | 2.79 | +0.07 (+2.57%) | 99,500 |
3 Feb 2022 | USD | 2.73 | 2.8 | 2.7 | 2.72 | 2.72 | -0.03 (-1.09%) | 122,900 |
2 Feb 2022 | USD | 2.88 | 2.88 | 2.67 | 2.75 | 2.75 | -0.1 (-3.51%) | 266,300 |
1 Feb 2022 | USD | 2.76 | 2.89 | 2.73 | 2.85 | 2.85 | +0.09 (+3.26%) | 341,200 |
31 Jan 2022 | USD | 2.66 | 2.81 | 2.66 | 2.76 | 2.76 | +0.07 (+2.60%) | 374,800 |
28 Jan 2022 | USD | 2.66 | 2.73 | 2.595 | 2.69 | 2.69 | +0.04 (+1.51%) | 339,100 |
27 Jan 2022 | USD | 2.73 | 2.76 | 2.62 | 2.65 | 2.65 | -0.08 (-2.93%) | 208,800 |
26 Jan 2022 | USD | 2.76 | 2.85 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 406,400 |
25 Jan 2022 | USD | 2.81 | 2.84 | 2.73 | 2.74 | 2.74 | -0.08 (-2.84%) | 239,845 |
24 Jan 2022 | USD | 3.03 | 3.06 | 2.79 | 2.82 | 2.82 | -0.28 (-9.03%) | 485,275 |
21 Jan 2022 | USD | 3.11 | 3.16 | 3.055 | 3.1 | 3.1 | -0.04 (-1.27%) | 395,100 |
20 Jan 2022 | USD | 3.04 | 3.18 | 3.04 | 3.14 | 3.14 | +0.1 (+3.29%) | 224,800 |
19 Jan 2022 | USD | 3.05 | 3.145 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 210,500 |
18 Jan 2022 | USD | 3.1 | 3.13 | 3.02 | 3.05 | 3.05 | -0.08 (-2.56%) | 185,000 |
14 Jan 2022 | USD | 3.17 | 3.183 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 129,600 |
13 Jan 2022 | USD | 3.19 | 3.22 | 3.1 | 3.19 | 3.19 | 0.0 (0.0%) | 127,700 |
12 Jan 2022 | USD | 3.2 | 3.2 | 3.13 | 3.19 | 3.19 | +0.02 (+0.63%) | 170,500 |
11 Jan 2022 | USD | 3.18 | 3.23 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 117,700 |
10 Jan 2022 | USD | 3.3 | 3.3 | 3.15 | 3.16 | 3.16 | -0.14 (-4.24%) | 180,100 |
7 Jan 2022 | USD | 3.3 | 3.34 | 3.255 | 3.3 | 3.3 | -0.01 (-0.30%) | 191,900 |
6 Jan 2022 | USD | 3.4 | 3.4 | 3.27 | 3.31 | 3.31 | -0.1 (-2.93%) | 201,600 |
5 Jan 2022 | USD | 3.45 | 3.52 | 3.395 | 3.41 | 3.41 | -0.07 (-2.01%) | 275,800 |
4 Jan 2022 | USD | 3.36 | 3.5 | 3.339 | 3.48 | 3.48 | +0.12 (+3.57%) | 278,900 |
3 Jan 2022 | USD | 3.21 | 3.38 | 3.13 | 3.36 | 3.36 | +0.15 (+4.67%) | 296,300 |