Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 1.96 | 2.04 | 1.91 | 2.02 | 6.06 | +0.06 (+3.06%) | 544,100 |
4 Feb 2022 | USD | 1.91 | 2 | 1.86 | 1.96 | 5.88 | +0.08 (+4.26%) | 343,700 |
3 Feb 2022 | USD | 1.95 | 2.01 | 1.87 | 1.88 | 5.64 | -0.13 (-6.47%) | 277,900 |
2 Feb 2022 | USD | 2.1 | 2.11 | 1.985 | 2.01 | 6.03 | -0.12 (-5.63%) | 351,100 |
1 Feb 2022 | USD | 2.2 | 2.2 | 2.07 | 2.13 | 6.39 | -0.01 (-0.47%) | 372,700 |
31 Jan 2022 | USD | 1.95 | 2.17 | 1.95 | 2.14 | 6.42 | +0.2 (+10.31%) | 792,900 |
28 Jan 2022 | USD | 1.9 | 1.949 | 1.83 | 1.94 | 5.82 | 0.0 (0.0%) | 863,900 |
27 Jan 2022 | USD | 2.05 | 2.075 | 1.93 | 1.94 | 5.82 | -0.1 (-4.90%) | 403,100 |
26 Jan 2022 | USD | 2.15 | 2.18 | 2.01 | 2.04 | 6.12 | -0.06 (-2.86%) | 575,300 |
25 Jan 2022 | USD | 2.14 | 2.21 | 2.02 | 2.1 | 6.3 | -0.08 (-3.67%) | 465,000 |
24 Jan 2022 | USD | 2.08 | 2.18 | 1.98 | 2.18 | 6.54 | -0.03 (-1.36%) | 958,300 |
21 Jan 2022 | USD | 2.25 | 2.3 | 2.19 | 2.21 | 6.63 | -0.08 (-3.49%) | 530,300 |
20 Jan 2022 | USD | 2.4 | 2.5 | 2.29 | 2.29 | 6.87 | -0.03 (-1.29%) | 631,100 |
19 Jan 2022 | USD | 2.28 | 2.38 | 2.24 | 2.32 | 6.96 | +0.07 (+3.11%) | 561,800 |
18 Jan 2022 | USD | 2.34 | 2.41 | 2.25 | 2.25 | 6.75 | -0.15 (-6.25%) | 468,600 |
14 Jan 2022 | USD | 2.39 | 2.488 | 2.3 | 2.4 | 7.2 | -0.02 (-0.83%) | 737,500 |
13 Jan 2022 | USD | 2.54 | 2.595 | 2.42 | 2.42 | 7.26 | -0.08 (-3.20%) | 293,900 |
12 Jan 2022 | USD | 2.6 | 2.69 | 2.455 | 2.5 | 7.5 | -0.06 (-2.34%) | 627,000 |
11 Jan 2022 | USD | 2.48 | 2.59 | 2.46 | 2.56 | 7.68 | +0.06 (+2.40%) | 644,700 |
10 Jan 2022 | USD | 2.51 | 2.525 | 2.345 | 2.5 | 7.5 | +0.03 (+1.21%) | 716,100 |
7 Jan 2022 | USD | 2.55 | 2.61 | 2.43 | 2.47 | 7.41 | -0.02 (-0.80%) | 718,700 |
6 Jan 2022 | USD | 2.57 | 2.71 | 2.45 | 2.49 | 7.47 | -0.08 (-3.11%) | 983,000 |
5 Jan 2022 | USD | 2.71 | 2.83 | 2.57 | 2.57 | 7.71 | -0.15 (-5.51%) | 462,600 |
4 Jan 2022 | USD | 2.96 | 2.96 | 2.705 | 2.72 | 8.16 | -0.2 (-6.85%) | 699,900 |
3 Jan 2022 | USD | 2.9 | 3 | 2.824 | 2.92 | 8.76 | +0.02 (+0.69%) | 428,500 |
31 Dec 2021 | USD | 2.95 | 3.04 | 2.88 | 2.9 | 8.7 | -0.07 (-2.36%) | 559,300 |
30 Dec 2021 | USD | 2.77 | 3.05 | 2.77 | 2.97 | 8.91 | +0.21 (+7.61%) | 1,337,500 |
29 Dec 2021 | USD | 2.87 | 2.95 | 2.75 | 2.76 | 8.28 | -0.09 (-3.16%) | 1,120,800 |
28 Dec 2021 | USD | 2.98 | 2.984 | 2.85 | 2.85 | 8.55 | -0.13 (-4.36%) | 1,242,600 |
27 Dec 2021 | USD | 3.21 | 3.22 | 2.98 | 2.98 | 8.94 | -0.29 (-8.87%) | 740,700 |