Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 2.46 | 2.46 | 2.3 | 2.31 | 2.31 | -0.11 (-4.55%) | 224,200 |
2 Feb 2022 | USD | 2.76 | 2.76 | 2.36 | 2.42 | 2.42 | -0.3 (-11.03%) | 291,900 |
1 Feb 2022 | USD | 2.84 | 2.86 | 2.51 | 2.72 | 2.72 | +0.04 (+1.49%) | 558,700 |
31 Jan 2022 | USD | 2.41 | 2.74 | 2.41 | 2.68 | 2.68 | +0.27 (+11.20%) | 594,900 |
28 Jan 2022 | USD | 2.39 | 2.45 | 2.27 | 2.41 | 2.41 | +0.01 (+0.42%) | 77,400 |
27 Jan 2022 | USD | 2.63 | 2.72 | 2.39 | 2.4 | 2.4 | -0.23 (-8.75%) | 88,100 |
26 Jan 2022 | USD | 2.84 | 2.89 | 2.62 | 2.63 | 2.63 | -0.13 (-4.71%) | 97,400 |
25 Jan 2022 | USD | 2.68 | 2.82 | 2.455 | 2.76 | 2.76 | +0.03 (+1.10%) | 62,112 |
24 Jan 2022 | USD | 2.6 | 2.75 | 2.41 | 2.73 | 2.73 | +0.08 (+3.02%) | 187,582 |
21 Jan 2022 | USD | 2.76 | 2.85 | 2.64 | 2.65 | 2.65 | -0.11 (-3.99%) | 174,800 |
20 Jan 2022 | USD | 2.94 | 3 | 2.74 | 2.76 | 2.76 | -0.12 (-4.17%) | 167,200 |
19 Jan 2022 | USD | 3.06 | 3.21 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 87,200 |
18 Jan 2022 | USD | 3.13 | 3.15 | 2.98 | 3 | 3 | -0.17 (-5.36%) | 101,400 |
14 Jan 2022 | USD | 3.05 | 3.2 | 2.98 | 3.17 | 3.17 | +0.07 (+2.26%) | 112,700 |
13 Jan 2022 | USD | 3.17 | 3.17 | 3.04 | 3.1 | 3.1 | -0.06 (-1.90%) | 100,600 |
12 Jan 2022 | USD | 3.3 | 3.41 | 3.15 | 3.16 | 3.16 | -0.11 (-3.36%) | 198,600 |
11 Jan 2022 | USD | 3.33 | 3.46 | 3.24 | 3.27 | 3.27 | -0.06 (-1.80%) | 197,400 |
10 Jan 2022 | USD | 3.3 | 3.37 | 3.24 | 3.33 | 3.33 | +0.01 (+0.30%) | 128,300 |
7 Jan 2022 | USD | 3.35 | 3.43 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 63,500 |
6 Jan 2022 | USD | 3.36 | 3.43 | 3.22 | 3.36 | 3.36 | -0.02 (-0.59%) | 78,400 |
5 Jan 2022 | USD | 3.66 | 3.67 | 3.36 | 3.38 | 3.38 | -0.28 (-7.65%) | 111,500 |
4 Jan 2022 | USD | 3.98 | 3.98 | 3.64 | 3.66 | 3.66 | -0.25 (-6.39%) | 132,600 |
3 Jan 2022 | USD | 3.68 | 4.02 | 3.56 | 3.91 | 3.91 | +0.26 (+7.12%) | 123,300 |
31 Dec 2021 | USD | 3.89 | 3.98 | 3.57 | 3.65 | 3.65 | -0.21 (-5.44%) | 187,900 |
30 Dec 2021 | USD | 3.34 | 3.99 | 3.27 | 3.86 | 3.86 | +0.49 (+14.54%) | 355,700 |
29 Dec 2021 | USD | 3.38 | 3.49 | 3.18 | 3.37 | 3.37 | 0.0 (0.0%) | 256,200 |
28 Dec 2021 | USD | 3.54 | 3.64 | 3.36 | 3.37 | 3.37 | -0.21 (-5.87%) | 296,900 |
27 Dec 2021 | USD | 3.9 | 3.9 | 3.52 | 3.58 | 3.58 | -0.29 (-7.49%) | 270,600 |
23 Dec 2021 | USD | 3.73 | 3.9 | 3.62 | 3.87 | 3.87 | +0.16 (+4.31%) | 239,800 |
22 Dec 2021 | USD | 3.71 | 3.79 | 3.56 | 3.71 | 3.71 | 0.0 (0.0%) | 222,500 |