Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 1.58 | 1.6 | 1.43 | 1.45 | 17.4 | -0.12 (-7.64%) | 1,271,200 |
1 Feb 2022 | USD | 1.55 | 1.61 | 1.5 | 1.57 | 18.84 | +0.04 (+2.61%) | 1,153,800 |
31 Jan 2022 | USD | 1.44 | 1.54 | 1.44 | 1.53 | 18.36 | +0.09 (+6.25%) | 1,223,100 |
28 Jan 2022 | USD | 1.43 | 1.44 | 1.34 | 1.44 | 17.28 | +0.02 (+1.41%) | 1,677,700 |
27 Jan 2022 | USD | 1.56 | 1.57 | 1.41 | 1.42 | 17.04 | -0.1 (-6.58%) | 1,074,000 |
26 Jan 2022 | USD | 1.74 | 1.74 | 1.5 | 1.52 | 18.24 | -0.15 (-8.98%) | 1,735,100 |
25 Jan 2022 | USD | 1.5 | 1.68 | 1.47 | 1.67 | 20.04 | +0.13 (+8.44%) | 3,698,818 |
24 Jan 2022 | USD | 1.43 | 1.55 | 1.39 | 1.54 | 18.48 | +0.06 (+4.05%) | 2,419,511 |
21 Jan 2022 | USD | 1.53 | 1.58 | 1.48 | 1.48 | 17.76 | -0.05 (-3.27%) | 2,788,100 |
20 Jan 2022 | USD | 1.6 | 1.66 | 1.5 | 1.53 | 18.36 | -0.06 (-3.77%) | 2,963,100 |
19 Jan 2022 | USD | 1.64 | 1.75 | 1.58 | 1.59 | 19.08 | -0.06 (-3.64%) | 2,014,500 |
18 Jan 2022 | USD | 1.79 | 1.84 | 1.62 | 1.65 | 19.8 | -0.15 (-8.33%) | 2,080,600 |
14 Jan 2022 | USD | 1.73 | 1.85 | 1.73 | 1.8 | 21.6 | +0.04 (+2.27%) | 2,109,900 |
13 Jan 2022 | USD | 1.82 | 1.87 | 1.75 | 1.76 | 21.12 | -0.06 (-3.30%) | 1,351,600 |
12 Jan 2022 | USD | 1.93 | 1.96 | 1.81 | 1.82 | 21.84 | -0.09 (-4.71%) | 1,425,600 |
11 Jan 2022 | USD | 1.93 | 2 | 1.87 | 1.91 | 22.92 | +0.02 (+1.06%) | 1,284,200 |
10 Jan 2022 | USD | 1.88 | 1.9 | 1.8 | 1.89 | 22.68 | 0.0 (0.0%) | 1,268,400 |
7 Jan 2022 | USD | 1.96 | 1.98 | 1.89 | 1.89 | 22.68 | -0.04 (-2.07%) | 986,100 |
6 Jan 2022 | USD | 2.01 | 2.01 | 1.85 | 1.93 | 23.16 | -0.05 (-2.53%) | 2,473,300 |
5 Jan 2022 | USD | 2.07 | 2.07 | 1.97 | 1.98 | 23.76 | -0.07 (-3.41%) | 1,933,100 |
4 Jan 2022 | USD | 2.11 | 2.13 | 2.03 | 2.05 | 24.6 | -0.05 (-2.38%) | 1,610,900 |
3 Jan 2022 | USD | 2.05 | 2.11 | 1.96 | 2.1 | 25.2 | +0.05 (+2.44%) | 1,767,500 |
31 Dec 2021 | USD | 2.09 | 2.11 | 2.02 | 2.05 | 24.6 | -0.02 (-0.97%) | 1,086,500 |
30 Dec 2021 | USD | 2.07 | 2.16 | 2.05 | 2.07 | 24.84 | +0.02 (+0.98%) | 1,041,200 |
29 Dec 2021 | USD | 2.08 | 2.11 | 2.03 | 2.05 | 24.6 | -0.07 (-3.30%) | 1,089,500 |
28 Dec 2021 | USD | 2.23 | 2.27 | 2.11 | 2.12 | 25.44 | -0.11 (-4.93%) | 1,031,200 |
27 Dec 2021 | USD | 2.3 | 2.3 | 2.22 | 2.23 | 26.76 | -0.08 (-3.46%) | 1,148,100 |
23 Dec 2021 | USD | 2.28 | 2.35 | 2.23 | 2.31 | 27.72 | +0.03 (+1.32%) | 1,000,800 |
22 Dec 2021 | USD | 2.26 | 2.32 | 2.21 | 2.28 | 27.36 | 0.0 (0.0%) | 1,081,500 |
21 Dec 2021 | USD | 2.31 | 2.31 | 2.2 | 2.28 | 27.36 | 0.0 (0.0%) | 1,463,600 |