Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 2.58 | 2.71 | 2.53 | 2.57 | 25.7 | -0.11 (-4.10%) | 1,844,600 |
9 Feb 2022 | USD | 2.6 | 2.76 | 2.6 | 2.68 | 26.8 | +0.13 (+5.10%) | 1,358,400 |
8 Feb 2022 | USD | 2.59 | 2.6 | 2.5 | 2.55 | 25.5 | -0.05 (-1.92%) | 1,257,400 |
7 Feb 2022 | USD | 2.48 | 2.61 | 2.48 | 2.6 | 26 | +0.12 (+4.84%) | 1,083,000 |
4 Feb 2022 | USD | 2.43 | 2.5 | 2.39 | 2.48 | 24.8 | +0.05 (+2.06%) | 2,013,000 |
3 Feb 2022 | USD | 2.48 | 2.49 | 2.42 | 2.43 | 24.3 | -0.04 (-1.62%) | 1,287,000 |
2 Feb 2022 | USD | 2.57 | 2.59 | 2.47 | 2.47 | 24.7 | -0.12 (-4.63%) | 1,303,000 |
1 Feb 2022 | USD | 2.52 | 2.6 | 2.45 | 2.59 | 25.9 | +0.03 (+1.17%) | 2,339,400 |
31 Jan 2022 | USD | 2.37 | 2.57 | 2.36 | 2.56 | 25.6 | +0.16 (+6.67%) | 1,885,700 |
28 Jan 2022 | USD | 2.29 | 2.4 | 2.25 | 2.4 | 24 | +0.09 (+3.90%) | 1,543,700 |
27 Jan 2022 | USD | 2.44 | 2.5 | 2.31 | 2.31 | 23.1 | -0.08 (-3.35%) | 1,397,600 |
26 Jan 2022 | USD | 2.44 | 2.55 | 2.37 | 2.39 | 23.9 | -0.04 (-1.65%) | 1,713,200 |
25 Jan 2022 | USD | 2.36 | 2.49 | 2.33 | 2.43 | 24.3 | +0.01 (+0.41%) | 1,399,871 |
24 Jan 2022 | USD | 2.42 | 2.44 | 2.26 | 2.42 | 24.2 | -0.01 (-0.41%) | 2,400,055 |
21 Jan 2022 | USD | 2.27 | 2.47 | 2.26 | 2.43 | 24.3 | +0.13 (+5.65%) | 2,738,000 |
20 Jan 2022 | USD | 2.31 | 2.41 | 2.3 | 2.3 | 23 | +0.02 (+0.88%) | 1,697,400 |
19 Jan 2022 | USD | 2.25 | 2.4 | 2.23 | 2.28 | 22.8 | +0.06 (+2.70%) | 1,288,100 |
18 Jan 2022 | USD | 2.36 | 2.38 | 2.22 | 2.22 | 22.2 | -0.2 (-8.26%) | 2,117,400 |
14 Jan 2022 | USD | 2.28 | 2.44 | 2.27 | 2.42 | 24.2 | +0.11 (+4.76%) | 1,607,000 |
13 Jan 2022 | USD | 2.45 | 2.45 | 2.3 | 2.31 | 23.1 | -0.08 (-3.35%) | 1,131,300 |
12 Jan 2022 | USD | 2.54 | 2.59 | 2.39 | 2.39 | 23.9 | -0.17 (-6.64%) | 1,367,200 |
11 Jan 2022 | USD | 2.45 | 2.59 | 2.45 | 2.56 | 25.6 | +0.06 (+2.40%) | 1,403,400 |
10 Jan 2022 | USD | 2.5 | 2.51 | 2.37 | 2.5 | 25 | -0.02 (-0.79%) | 2,840,500 |
7 Jan 2022 | USD | 2.62 | 2.67 | 2.52 | 2.52 | 25.2 | -0.1 (-3.82%) | 1,419,300 |
6 Jan 2022 | USD | 2.42 | 2.66 | 2.38 | 2.62 | 26.2 | +0.18 (+7.38%) | 2,960,800 |
5 Jan 2022 | USD | 2.6 | 2.63 | 2.44 | 2.44 | 24.4 | -0.19 (-7.22%) | 1,190,800 |
4 Jan 2022 | USD | 2.73 | 2.75 | 2.62 | 2.63 | 26.3 | -0.11 (-4.01%) | 1,121,800 |
3 Jan 2022 | USD | 2.67 | 2.75 | 2.62 | 2.74 | 27.4 | +0.09 (+3.40%) | 1,201,800 |
31 Dec 2021 | USD | 2.7 | 2.75 | 2.64 | 2.65 | 26.5 | -0.03 (-1.12%) | 1,484,700 |
30 Dec 2021 | USD | 2.69 | 2.75 | 2.68 | 2.68 | 26.8 | -0.03 (-1.11%) | 1,701,900 |