Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.14 | 3.16 | 3.02 | 3.04 | 3.04 | -0.11 (-3.49%) | 55,400 |
16 Feb 2022 | USD | 2.99 | 3.17 | 2.99 | 3.15 | 3.15 | +0.16 (+5.35%) | 30,600 |
15 Feb 2022 | USD | 2.99 | 3.07 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 45,200 |
14 Feb 2022 | USD | 2.96 | 3.03 | 2.9 | 2.98 | 2.98 | 0.0 (0.0%) | 32,200 |
11 Feb 2022 | USD | 2.95 | 3.102 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 77,300 |
10 Feb 2022 | USD | 3.02 | 3.072 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 86,400 |
9 Feb 2022 | USD | 3.04 | 3.095 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 77,200 |
8 Feb 2022 | USD | 2.856 | 3.15 | 2.856 | 3.04 | 3.04 | -0.01 (-0.33%) | 46,100 |
7 Feb 2022 | USD | 3.08 | 3.11 | 2.98 | 3.05 | 3.05 | -0.03 (-0.97%) | 160,000 |
4 Feb 2022 | USD | 3.05 | 3.13 | 3.02 | 3.08 | 3.08 | 0.0 (0.0%) | 75,200 |
3 Feb 2022 | USD | 3.05 | 3.11 | 3.02 | 3.08 | 3.08 | -0.01 (-0.32%) | 125,100 |
2 Feb 2022 | USD | 3.32 | 3.35 | 3.06 | 3.09 | 3.09 | -0.23 (-6.93%) | 86,300 |
1 Feb 2022 | USD | 3.29 | 3.369 | 3.21 | 3.32 | 3.32 | +0.01 (+0.30%) | 57,700 |
31 Jan 2022 | USD | 3.03 | 3.34 | 3.01 | 3.31 | 3.31 | +0.3 (+9.97%) | 78,700 |
28 Jan 2022 | USD | 2.91 | 3.02 | 2.89 | 3.01 | 3.01 | +0.13 (+4.51%) | 83,700 |
27 Jan 2022 | USD | 3.08 | 3.08 | 2.73 | 2.88 | 2.88 | -0.14 (-4.64%) | 89,800 |
26 Jan 2022 | USD | 3.21 | 3.22 | 3.01 | 3.02 | 3.02 | -0.15 (-4.73%) | 116,700 |
25 Jan 2022 | USD | 3.08 | 3.28 | 3.04 | 3.17 | 3.17 | +0.01 (+0.32%) | 73,259 |
24 Jan 2022 | USD | 3.15 | 3.195 | 2.97 | 3.16 | 3.16 | -0.05 (-1.56%) | 125,889 |
21 Jan 2022 | USD | 3.25 | 3.35 | 3.18 | 3.21 | 3.21 | -0.05 (-1.53%) | 129,000 |
20 Jan 2022 | USD | 3.33 | 3.38 | 3.25 | 3.26 | 3.26 | -0.07 (-2.10%) | 78,800 |
19 Jan 2022 | USD | 3.34 | 3.4 | 3.305 | 3.33 | 3.33 | -0.02 (-0.60%) | 107,500 |
18 Jan 2022 | USD | 3.332 | 3.41 | 3.31 | 3.35 | 3.35 | -0.16 (-4.56%) | 88,700 |
14 Jan 2022 | USD | 3.415 | 3.54 | 3.31 | 3.51 | 3.51 | +0.1 (+2.93%) | 69,800 |
13 Jan 2022 | USD | 3.51 | 3.55 | 3.32 | 3.41 | 3.41 | -0.09 (-2.57%) | 100,800 |
12 Jan 2022 | USD | 3.46 | 3.55 | 3.395 | 3.5 | 3.5 | +0.05 (+1.45%) | 60,700 |
11 Jan 2022 | USD | 3.39 | 3.511 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 128,300 |
10 Jan 2022 | USD | 3.797 | 3.8 | 3.37 | 3.44 | 3.44 | -0.12 (-3.37%) | 101,500 |
7 Jan 2022 | USD | 3.525 | 3.69 | 3.51 | 3.56 | 3.56 | -0.1 (-2.73%) | 69,300 |
6 Jan 2022 | USD | 3.62 | 3.83 | 3.57 | 3.66 | 3.66 | +0.1 (+2.81%) | 85,100 |