Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 1.51 | 1.65 | 1.47 | 1.63 | 1.63 | +0.08 (+5.16%) | 731,400 |
3 Mar 2022 | USD | 1.57 | 1.71 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 511,600 |
2 Mar 2022 | USD | 1.62 | 1.64 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 272,200 |
1 Mar 2022 | USD | 1.68 | 1.73 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 430,600 |
28 Feb 2022 | USD | 1.79 | 1.879 | 1.69 | 1.71 | 1.71 | -0.14 (-7.57%) | 740,300 |
25 Feb 2022 | USD | 1.73 | 1.86 | 1.64 | 1.85 | 1.85 | +0.13 (+7.56%) | 829,300 |
24 Feb 2022 | USD | 1.71 | 1.8 | 1.61 | 1.72 | 1.72 | -0.12 (-6.52%) | 1,179,700 |
23 Feb 2022 | USD | 1.67 | 1.91 | 1.64 | 1.84 | 1.84 | +0.36 (+24.32%) | 12,655,500 |
22 Feb 2022 | USD | 1.47 | 1.54 | 1.397 | 1.48 | 1.48 | -0.01 (-0.67%) | 513,400 |
18 Feb 2022 | USD | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | -0.05 (-3.25%) | 516,100 |
17 Feb 2022 | USD | 1.69 | 1.719 | 1.52 | 1.54 | 1.54 | -0.17 (-9.94%) | 1,001,200 |
16 Feb 2022 | USD | 1.81 | 1.85 | 1.69 | 1.71 | 1.71 | -0.08 (-4.47%) | 521,900 |
15 Feb 2022 | USD | 1.77 | 1.88 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 703,600 |
14 Feb 2022 | USD | 1.74 | 1.84 | 1.69 | 1.79 | 1.79 | +0.07 (+4.07%) | 800,300 |
11 Feb 2022 | USD | 2.1 | 2.11 | 1.67 | 1.72 | 1.72 | -0.37 (-17.70%) | 2,028,500 |
10 Feb 2022 | USD | 1.87 | 2.29 | 1.86 | 2.09 | 2.09 | +0.21 (+11.17%) | 4,349,000 |
9 Feb 2022 | USD | 1.78 | 1.88 | 1.74 | 1.88 | 1.88 | +0.13 (+7.43%) | 591,000 |
8 Feb 2022 | USD | 1.83 | 1.89 | 1.72 | 1.75 | 1.75 | -0.12 (-6.42%) | 1,241,700 |
7 Feb 2022 | USD | 1.84 | 1.94 | 1.81 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,103,900 |
4 Feb 2022 | USD | 1.92 | 1.968 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 491,100 |
3 Feb 2022 | USD | 1.89 | 1.99 | 1.85 | 1.92 | 1.92 | -0.08 (-4%) | 887,100 |
2 Feb 2022 | USD | 2.12 | 2.12 | 1.8 | 2 | 2 | -0.12 (-5.66%) | 3,898,200 |
1 Feb 2022 | USD | 2.21 | 2.24 | 2.07 | 2.12 | 2.12 | -0.06 (-2.75%) | 1,672,000 |
31 Jan 2022 | USD | 2.143 | 2.37 | 2.12 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,899,600 |
28 Jan 2022 | USD | 2.16 | 2.39 | 2.01 | 2.17 | 2.17 | -0.11 (-4.82%) | 2,776,900 |
27 Jan 2022 | USD | 3.2 | 3.35 | 2.14 | 2.28 | 2.28 | -0.92 (-28.75%) | 4,015,300 |
26 Jan 2022 | USD | 3.6 | 3.69 | 3.11 | 3.2 | 3.2 | -0.21 (-6.16%) | 2,978,600 |
25 Jan 2022 | USD | 3.41 | 3.55 | 3.21 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,178,719 |
24 Jan 2022 | USD | 3.79 | 3.9 | 3.25 | 3.5 | 3.5 | -0.69 (-16.47%) | 2,168,700 |
21 Jan 2022 | USD | 4.2 | 4.3 | 3.91 | 4.19 | 4.19 | -0.21 (-4.77%) | 2,151,400 |