Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 1.82 | 1.88 | 1.72 | 1.74 | 13.92 | -0.11 (-5.95%) | 1,865,600 |
16 Feb 2022 | USD | 1.84 | 1.89 | 1.792 | 1.85 | 14.8 | -0.01 (-0.54%) | 1,360,200 |
15 Feb 2022 | USD | 1.83 | 1.91 | 1.811 | 1.86 | 14.88 | +0.09 (+5.08%) | 2,871,800 |
14 Feb 2022 | USD | 1.73 | 1.81 | 1.7 | 1.77 | 14.16 | +0.05 (+2.91%) | 2,048,500 |
11 Feb 2022 | USD | 1.81 | 1.86 | 1.71 | 1.72 | 13.76 | -0.09 (-4.97%) | 3,768,800 |
10 Feb 2022 | USD | 1.85 | 1.98 | 1.79 | 1.81 | 14.48 | -0.1 (-5.24%) | 3,913,500 |
9 Feb 2022 | USD | 1.9 | 1.95 | 1.83 | 1.91 | 15.28 | +0.04 (+2.14%) | 2,514,800 |
8 Feb 2022 | USD | 1.85 | 1.87 | 1.77 | 1.87 | 14.96 | +0.03 (+1.63%) | 2,392,700 |
7 Feb 2022 | USD | 1.92 | 2.055 | 1.83 | 1.84 | 14.72 | -0.1 (-5.15%) | 2,665,400 |
4 Feb 2022 | USD | 1.89 | 1.975 | 1.83 | 1.94 | 15.52 | +0.08 (+4.30%) | 2,673,300 |
3 Feb 2022 | USD | 1.94 | 1.99 | 1.85 | 1.86 | 14.88 | -0.18 (-8.82%) | 2,788,000 |
2 Feb 2022 | USD | 2.23 | 2.23 | 2.02 | 2.04 | 16.32 | -0.16 (-7.27%) | 2,547,300 |
1 Feb 2022 | USD | 2.18 | 2.22 | 2.03 | 2.2 | 17.6 | +0.06 (+2.80%) | 2,621,900 |
31 Jan 2022 | USD | 1.93 | 2.23 | 1.93 | 2.14 | 17.12 | +0.22 (+11.46%) | 3,308,600 |
28 Jan 2022 | USD | 1.8 | 1.92 | 1.79 | 1.92 | 15.36 | +0.12 (+6.67%) | 2,883,600 |
27 Jan 2022 | USD | 2.06 | 2.07 | 1.8 | 1.8 | 14.4 | -0.23 (-11.33%) | 3,803,000 |
26 Jan 2022 | USD | 2.14 | 2.21 | 2.02 | 2.03 | 16.24 | -0.04 (-1.93%) | 2,757,400 |
25 Jan 2022 | USD | 2.06 | 2.15 | 1.98 | 2.07 | 16.56 | -0.04 (-1.90%) | 2,169,500 |
24 Jan 2022 | USD | 1.91 | 2.11 | 1.785 | 2.11 | 16.88 | +0.1 (+4.98%) | 5,238,800 |
21 Jan 2022 | USD | 2.07 | 2.12 | 1.972 | 2.01 | 16.08 | -0.09 (-4.29%) | 5,091,200 |
20 Jan 2022 | USD | 2.4 | 2.41 | 2.09 | 2.1 | 16.8 | -0.25 (-10.64%) | 10,741,600 |
19 Jan 2022 | USD | 2.45 | 2.46 | 2.32 | 2.35 | 18.8 | -0.11 (-4.47%) | 2,818,200 |
18 Jan 2022 | USD | 2.67 | 2.7 | 2.45 | 2.46 | 19.68 | -0.27 (-9.89%) | 3,982,200 |
14 Jan 2022 | USD | 2.76 | 2.79 | 2.64 | 2.73 | 21.84 | -0.03 (-1.09%) | 1,846,400 |
13 Jan 2022 | USD | 2.91 | 2.915 | 2.72 | 2.76 | 22.08 | -0.12 (-4.17%) | 1,781,000 |
12 Jan 2022 | USD | 3 | 3.038 | 2.86 | 2.88 | 23.04 | -0.09 (-3.03%) | 2,738,800 |
11 Jan 2022 | USD | 2.79 | 3.04 | 2.77 | 2.97 | 23.76 | +0.18 (+6.45%) | 2,792,300 |
10 Jan 2022 | USD | 2.93 | 2.94 | 2.735 | 2.79 | 22.32 | -0.18 (-6.06%) | 2,509,000 |
7 Jan 2022 | USD | 3.01 | 3.112 | 2.93 | 2.97 | 23.76 | -0.04 (-1.33%) | 2,306,700 |
6 Jan 2022 | USD | 3.03 | 3.13 | 2.92 | 3.01 | 24.08 | +0.01 (+0.33%) | 2,936,700 |