Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.69 | 1.73 | 1.62 | 1.65 | 1.65 | -0.08 (-4.62%) | 67,600 |
2 Feb 2022 | USD | 1.82 | 1.82 | 1.67 | 1.73 | 1.73 | -0.06 (-3.35%) | 116,700 |
1 Feb 2022 | USD | 1.75 | 1.84 | 1.7 | 1.79 | 1.79 | +0.1 (+5.92%) | 157,500 |
31 Jan 2022 | USD | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | +0.05 (+3.05%) | 159,800 |
28 Jan 2022 | USD | 1.64 | 1.68 | 1.53 | 1.64 | 1.64 | +0.03 (+1.86%) | 151,200 |
27 Jan 2022 | USD | 1.73 | 1.78 | 1.58 | 1.61 | 1.61 | -0.12 (-6.94%) | 281,800 |
26 Jan 2022 | USD | 1.86 | 1.86 | 1.68 | 1.73 | 1.73 | -0.12 (-6.49%) | 292,900 |
25 Jan 2022 | USD | 1.76 | 1.92 | 1.76 | 1.85 | 1.85 | -0.03 (-1.60%) | 459,684 |
24 Jan 2022 | USD | 1.86 | 2.08 | 1.74 | 1.88 | 1.88 | +0.15 (+8.67%) | 3,485,938 |
21 Jan 2022 | USD | 1.84 | 1.85 | 1.72 | 1.73 | 1.73 | -0.15 (-7.98%) | 160,900 |
20 Jan 2022 | USD | 1.85 | 2.07 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 235,000 |
19 Jan 2022 | USD | 1.86 | 1.96 | 1.74 | 1.88 | 1.88 | 0.0 (0.0%) | 252,600 |
18 Jan 2022 | USD | 1.96 | 2.01 | 1.86 | 1.88 | 1.88 | -0.15 (-7.39%) | 259,100 |
14 Jan 2022 | USD | 2.14 | 2.14 | 1.94 | 2.03 | 2.03 | -0.12 (-5.58%) | 321,700 |
13 Jan 2022 | USD | 2.3 | 2.3 | 2.04 | 2.15 | 2.15 | -0.21 (-8.90%) | 807,400 |
12 Jan 2022 | USD | 2.71 | 2.74 | 2.34 | 2.36 | 2.36 | -0.43 (-15.41%) | 956,500 |
11 Jan 2022 | USD | 2.86 | 2.93 | 2.67 | 2.79 | 2.79 | -0.18 (-6.06%) | 1,899,200 |
10 Jan 2022 | USD | 3.54 | 3.63 | 2.74 | 2.97 | 2.97 | 0.0 (0.0%) | 24,807,900 |
7 Jan 2022 | USD | 2.76 | 3.05 | 2.76 | 2.97 | 2.97 | +0.17 (+6.07%) | 181,600 |
6 Jan 2022 | USD | 2.91 | 2.91 | 2.66 | 2.8 | 2.8 | -0.09 (-3.11%) | 52,800 |
5 Jan 2022 | USD | 3.08 | 3.14 | 2.83 | 2.89 | 2.89 | -0.12 (-3.99%) | 74,400 |
4 Jan 2022 | USD | 3.08 | 3.25 | 2.99 | 3.01 | 3.01 | +0.11 (+3.79%) | 234,800 |
3 Jan 2022 | USD | 2.89 | 3.12 | 2.75 | 2.9 | 2.9 | +0.01 (+0.35%) | 139,700 |
31 Dec 2021 | USD | 2.72 | 2.9 | 2.69 | 2.89 | 2.89 | +0.14 (+5.09%) | 95,300 |
30 Dec 2021 | USD | 2.82 | 2.82 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 62,700 |
29 Dec 2021 | USD | 2.84 | 2.84 | 2.65 | 2.7 | 2.7 | -0.07 (-2.53%) | 53,400 |
28 Dec 2021 | USD | 2.7 | 2.79 | 2.61 | 2.77 | 2.77 | +0.05 (+1.84%) | 94,300 |
27 Dec 2021 | USD | 3 | 3.05 | 2.65 | 2.72 | 2.72 | -0.2 (-6.85%) | 193,200 |
23 Dec 2021 | USD | 3 | 3.17 | 2.88 | 2.92 | 2.92 | -0.06 (-2.01%) | 172,400 |
22 Dec 2021 | USD | 2.96 | 3.09 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 108,900 |