Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.51 | 2.64 | 2.51 | 2.56 | 2.56 | -0.03 (-1.16%) | 101,900 |
9 Feb 2022 | USD | 2.65 | 2.68 | 2.53 | 2.59 | 2.59 | +0.03 (+1.17%) | 88,900 |
8 Feb 2022 | USD | 2.61 | 2.61 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 47,300 |
7 Feb 2022 | USD | 2.52 | 2.62 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 73,100 |
4 Feb 2022 | USD | 2.54 | 2.55 | 2.44 | 2.52 | 2.52 | +0.03 (+1.20%) | 101,100 |
3 Feb 2022 | USD | 2.57 | 2.57 | 2.45 | 2.49 | 2.49 | -0.02 (-0.80%) | 86,200 |
2 Feb 2022 | USD | 2.55 | 2.619 | 2.5 | 2.51 | 2.51 | -0.075 (-2.90%) | 72,100 |
1 Feb 2022 | USD | 2.72 | 2.72 | 2.56 | 2.585 | 2.585 | -0.065 (-2.45%) | 106,000 |
31 Jan 2022 | USD | 2.41 | 2.72 | 2.41 | 2.65 | 2.65 | +0.02 (+0.76%) | 237,300 |
28 Jan 2022 | USD | 2.79 | 2.79 | 2.428 | 2.63 | 2.63 | +0.09 (+3.54%) | 108,700 |
27 Jan 2022 | USD | 2.67 | 2.75 | 2.48 | 2.54 | 2.54 | -0.07 (-2.68%) | 125,700 |
26 Jan 2022 | USD | 2.48 | 2.91 | 2.48 | 2.61 | 2.61 | +0.16 (+6.53%) | 540,600 |
25 Jan 2022 | USD | 2.25 | 2.7 | 2.18 | 2.45 | 2.45 | +0.23 (+10.36%) | 316,737 |
24 Jan 2022 | USD | 2.23 | 2.29 | 1.96 | 2.22 | 2.22 | -0.07 (-3.06%) | 617,999 |
21 Jan 2022 | USD | 2.74 | 2.74 | 2.22 | 2.29 | 2.29 | -0.46 (-16.73%) | 665,800 |
20 Jan 2022 | USD | 2.88 | 2.93 | 2.75 | 2.75 | 2.75 | -0.13 (-4.51%) | 146,100 |
19 Jan 2022 | USD | 3 | 3 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 132,700 |
18 Jan 2022 | USD | 2.93 | 2.98 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 185,600 |
14 Jan 2022 | USD | 3.03 | 3.13 | 2.92 | 2.98 | 2.98 | -0.18 (-5.70%) | 198,900 |
13 Jan 2022 | USD | 3.285 | 3.285 | 3.075 | 3.16 | 3.16 | 0.0 (0.0%) | 101,700 |
12 Jan 2022 | USD | 3.09 | 3.217 | 3.042 | 3.16 | 3.16 | +0.06 (+1.94%) | 125,000 |
11 Jan 2022 | USD | 3.05 | 3.191 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 241,900 |
10 Jan 2022 | USD | 3.186 | 3.186 | 3 | 3.08 | 3.08 | -0.02 (-0.65%) | 269,000 |
7 Jan 2022 | USD | 3.05 | 3.19 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 204,000 |
6 Jan 2022 | USD | 3.27 | 3.39 | 3.01 | 3.06 | 3.06 | -0.3 (-8.93%) | 516,800 |
5 Jan 2022 | USD | 3.6 | 3.68 | 3.11 | 3.36 | 3.36 | -0.32 (-8.70%) | 638,800 |
4 Jan 2022 | USD | 3.76 | 3.76 | 3.6 | 3.68 | 3.68 | -0.22 (-5.64%) | 250,600 |
3 Jan 2022 | USD | 3.65 | 3.9 | 3.65 | 3.9 | 3.9 | +0.21 (+5.69%) | 146,600 |
31 Dec 2021 | USD | 3.81 | 3.87 | 3.65 | 3.69 | 3.69 | -0.14 (-3.66%) | 207,600 |
30 Dec 2021 | USD | 3.68 | 3.91 | 3.46 | 3.83 | 3.83 | +0.08 (+2.13%) | 274,500 |