Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.86 | 2.86 | 2.62 | 2.71 | 2.71 | -0.18 (-6.23%) | 99,300 |
16 Feb 2022 | USD | 2.78 | 2.95 | 2.7 | 2.89 | 2.89 | +0.16 (+5.86%) | 94,900 |
15 Feb 2022 | USD | 2.81 | 2.87 | 2.73 | 2.73 | 2.73 | -0.08 (-2.85%) | 106,200 |
14 Feb 2022 | USD | 2.72 | 2.88 | 2.69 | 2.81 | 2.81 | +0.145 (+5.44%) | 87,200 |
11 Feb 2022 | USD | 2.82 | 2.953 | 2.52 | 2.665 | 2.665 | -0.155 (-5.50%) | 152,800 |
10 Feb 2022 | USD | 2.85 | 3.075 | 2.75 | 2.82 | 2.82 | -0.02 (-0.70%) | 205,700 |
9 Feb 2022 | USD | 2.64 | 2.84 | 2.53 | 2.84 | 2.84 | +0.28 (+10.94%) | 200,900 |
8 Feb 2022 | USD | 2.63 | 2.65 | 2.42 | 2.56 | 2.56 | -0.08 (-3.03%) | 81,700 |
7 Feb 2022 | USD | 2.58 | 2.842 | 2.55 | 2.64 | 2.64 | +0.12 (+4.76%) | 131,300 |
4 Feb 2022 | USD | 2.5 | 2.644 | 2.42 | 2.52 | 2.52 | +0.04 (+1.61%) | 88,400 |
3 Feb 2022 | USD | 2.64 | 2.64 | 2.4 | 2.48 | 2.48 | -0.17 (-6.42%) | 129,200 |
2 Feb 2022 | USD | 2.84 | 2.87 | 2.6 | 2.65 | 2.65 | -0.16 (-5.69%) | 151,500 |
1 Feb 2022 | USD | 2.73 | 2.89 | 2.65 | 2.81 | 2.81 | +0.12 (+4.46%) | 145,000 |
31 Jan 2022 | USD | 2.43 | 2.838 | 2.43 | 2.69 | 2.69 | +0.28 (+11.62%) | 235,900 |
28 Jan 2022 | USD | 2.21 | 2.44 | 2.11 | 2.41 | 2.41 | +0.2 (+9.05%) | 133,900 |
27 Jan 2022 | USD | 2.34 | 2.42 | 2.15 | 2.21 | 2.21 | -0.18 (-7.53%) | 148,200 |
26 Jan 2022 | USD | 2.5 | 2.61 | 2.33 | 2.39 | 2.39 | -0.03 (-1.24%) | 266,600 |
25 Jan 2022 | USD | 2.35 | 2.52 | 2.3301 | 2.42 | 2.42 | +0.02 (+0.83%) | 173,482 |
24 Jan 2022 | USD | 2.28 | 2.4 | 2.05 | 2.4 | 2.4 | -0.04 (-1.64%) | 576,803 |
21 Jan 2022 | USD | 2.75 | 2.75 | 2.42 | 2.44 | 2.44 | -0.28 (-10.29%) | 350,800 |
20 Jan 2022 | USD | 2.79 | 2.94 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 319,200 |
19 Jan 2022 | USD | 2.85 | 2.9 | 2.73 | 2.76 | 2.76 | +0.05 (+1.85%) | 318,700 |
18 Jan 2022 | USD | 2.87 | 2.94 | 2.69 | 2.71 | 2.71 | -0.24 (-8.14%) | 205,600 |
14 Jan 2022 | USD | 2.87 | 2.969 | 2.78 | 2.95 | 2.95 | 0.0 (0.0%) | 181,600 |
13 Jan 2022 | USD | 3.01 | 3.11 | 2.91 | 2.95 | 2.95 | -0.08 (-2.64%) | 191,000 |
12 Jan 2022 | USD | 3.25 | 3.3 | 2.95 | 3.03 | 3.03 | -0.19 (-5.90%) | 283,200 |
11 Jan 2022 | USD | 3.02 | 3.33 | 2.97 | 3.22 | 3.22 | +0.3 (+10.27%) | 338,500 |
10 Jan 2022 | USD | 2.95 | 3.06 | 2.82 | 2.92 | 2.92 | -0.08 (-2.67%) | 267,700 |
7 Jan 2022 | USD | 3.08 | 3.2 | 2.91 | 3 | 3 | -0.12 (-3.85%) | 321,200 |
6 Jan 2022 | USD | 3.22 | 3.359 | 2.942 | 3.12 | 3.12 | -0.1 (-3.11%) | 417,200 |