Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 2.25 | 2.25 | 1.927 | 1.98 | 29.7 | -0.28 (-12.39%) | 121,300 |
1 Feb 2022 | USD | 2.08 | 2.33 | 1.91 | 2.26 | 33.9 | +0.17 (+8.13%) | 170,800 |
31 Jan 2022 | USD | 1.865 | 2.1 | 1.83 | 2.09 | 31.35 | +0.23 (+12.37%) | 198,400 |
28 Jan 2022 | USD | 1.75 | 1.91 | 1.73 | 1.86 | 27.9 | +0.11 (+6.29%) | 47,100 |
27 Jan 2022 | USD | 1.89 | 1.92 | 1.71 | 1.75 | 26.25 | -0.1 (-5.41%) | 105,200 |
26 Jan 2022 | USD | 1.78 | 1.91 | 1.75 | 1.85 | 27.75 | +0.14 (+8.19%) | 137,900 |
25 Jan 2022 | USD | 1.65 | 1.74 | 1.65 | 1.71 | 25.65 | +0.08 (+4.91%) | 70,044 |
24 Jan 2022 | USD | 1.63 | 1.67 | 1.39 | 1.63 | 24.45 | -0.02 (-1.21%) | 239,986 |
21 Jan 2022 | USD | 1.8 | 1.85 | 1.645 | 1.65 | 24.75 | -0.2 (-10.81%) | 169,700 |
20 Jan 2022 | USD | 1.97 | 2.01 | 1.82 | 1.85 | 27.75 | -0.09 (-4.64%) | 92,500 |
19 Jan 2022 | USD | 1.91 | 2.005 | 1.84 | 1.94 | 29.1 | +0.05 (+2.65%) | 175,000 |
18 Jan 2022 | USD | 2.11 | 2.11 | 1.88 | 1.89 | 28.35 | -0.16 (-7.80%) | 91,400 |
14 Jan 2022 | USD | 2.02 | 2.08 | 1.92 | 2.05 | 30.75 | +0.06 (+3.02%) | 95,900 |
13 Jan 2022 | USD | 2.04 | 2.11 | 1.99 | 1.99 | 29.85 | -0.06 (-2.93%) | 127,000 |
12 Jan 2022 | USD | 2.09 | 2.14 | 2 | 2.05 | 30.75 | -0.06 (-2.84%) | 124,600 |
11 Jan 2022 | USD | 2.12 | 2.19 | 2.02 | 2.11 | 31.65 | -0.02 (-0.94%) | 137,500 |
10 Jan 2022 | USD | 2.15 | 2.19 | 2 | 2.13 | 31.95 | -0.05 (-2.29%) | 289,200 |
7 Jan 2022 | USD | 2.17 | 2.3 | 2.14 | 2.18 | 32.7 | 0.0 (0.0%) | 71,600 |
6 Jan 2022 | USD | 2.16 | 2.29 | 2.1 | 2.18 | 32.7 | 0.0 (0.0%) | 109,700 |
5 Jan 2022 | USD | 2.25 | 2.32 | 2.13 | 2.18 | 32.7 | -0.09 (-3.96%) | 117,300 |
4 Jan 2022 | USD | 2.44 | 2.48 | 2.27 | 2.27 | 34.05 | -0.15 (-6.20%) | 122,100 |
3 Jan 2022 | USD | 2.42 | 2.48 | 2.3 | 2.42 | 36.3 | 0.0 (0.0%) | 188,400 |
31 Dec 2021 | USD | 2.39 | 2.55 | 2.39 | 2.42 | 36.3 | +0.03 (+1.26%) | 152,700 |
30 Dec 2021 | USD | 2.37 | 2.49 | 2.37 | 2.39 | 35.85 | +0.02 (+0.84%) | 207,300 |
29 Dec 2021 | USD | 2.26 | 2.43 | 2.26 | 2.37 | 35.55 | +0.08 (+3.49%) | 209,600 |
28 Dec 2021 | USD | 2.37 | 2.5 | 2.265 | 2.29 | 34.35 | -0.11 (-4.58%) | 253,200 |
27 Dec 2021 | USD | 2.45 | 2.5 | 2.34 | 2.4 | 36 | -0.05 (-2.04%) | 238,400 |
23 Dec 2021 | USD | 2.36 | 2.48 | 2.28 | 2.45 | 36.75 | +0.1 (+4.26%) | 217,300 |
22 Dec 2021 | USD | 2.37 | 2.4 | 2.3 | 2.35 | 35.25 | -0.04 (-1.67%) | 146,600 |
21 Dec 2021 | USD | 2.39 | 2.44 | 2.34 | 2.39 | 35.85 | -0.02 (-0.83%) | 160,300 |