Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.62 | 3.68 | 3.45 | 3.48 | 3.48 | -0.19 (-5.18%) | 288,200 |
16 Feb 2022 | USD | 3.67 | 3.73 | 3.56 | 3.67 | 3.67 | 0.0 (0.0%) | 180,500 |
15 Feb 2022 | USD | 3.57 | 3.71 | 3.52 | 3.67 | 3.67 | +0.11 (+3.09%) | 245,300 |
14 Feb 2022 | USD | 3.36 | 3.7 | 3.32 | 3.56 | 3.56 | +0.23 (+6.91%) | 479,500 |
11 Feb 2022 | USD | 3.35 | 3.45 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 100,200 |
10 Feb 2022 | USD | 3.46 | 3.48 | 3.29 | 3.34 | 3.34 | -0.14 (-4.02%) | 250,300 |
9 Feb 2022 | USD | 3.36 | 3.55 | 3.35 | 3.48 | 3.48 | +0.15 (+4.50%) | 261,600 |
8 Feb 2022 | USD | 3.33 | 3.36 | 3.23 | 3.33 | 3.33 | +0.01 (+0.30%) | 131,200 |
7 Feb 2022 | USD | 3.25 | 3.37 | 3.21 | 3.32 | 3.32 | +0.08 (+2.47%) | 266,900 |
4 Feb 2022 | USD | 3.02 | 3.24 | 3 | 3.24 | 3.24 | +0.24 (+8%) | 269,300 |
3 Feb 2022 | USD | 2.9 | 3.02 | 2.86 | 3 | 3 | +0.07 (+2.39%) | 179,300 |
2 Feb 2022 | USD | 3.08 | 3.08 | 2.81 | 2.93 | 2.93 | -0.13 (-4.25%) | 1,342,700 |
1 Feb 2022 | USD | 2.88 | 3.09 | 2.7601 | 3.06 | 3.06 | +0.2 (+6.99%) | 816,418 |
31 Jan 2022 | USD | 2.83 | 2.94 | 2.83 | 2.86 | 2.86 | +0.04 (+1.42%) | 152,194 |
28 Jan 2022 | USD | 2.77 | 2.88 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 263,800 |
27 Jan 2022 | USD | 2.83 | 2.85 | 2.74 | 2.79 | 2.79 | -0.02 (-0.71%) | 350,400 |
26 Jan 2022 | USD | 2.99 | 2.99 | 2.79 | 2.81 | 2.81 | -0.04 (-1.40%) | 264,300 |
25 Jan 2022 | USD | 2.79 | 2.925 | 2.7801 | 2.85 | 2.85 | 0.0 (0.0%) | 197,638 |
24 Jan 2022 | USD | 2.8 | 2.88 | 2.6 | 2.85 | 2.85 | +0.02 (+0.71%) | 691,514 |
21 Jan 2022 | USD | 2.9 | 3 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 503,800 |
20 Jan 2022 | USD | 2.94 | 2.97 | 2.84 | 2.9 | 2.9 | -0.04 (-1.36%) | 762,800 |
19 Jan 2022 | USD | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | +0.04 (+1.38%) | 278,200 |
18 Jan 2022 | USD | 2.92 | 2.94 | 2.84 | 2.9 | 2.9 | -0.04 (-1.36%) | 625,200 |
14 Jan 2022 | USD | 2.77 | 2.95 | 2.77 | 2.94 | 2.94 | +0.09 (+3.16%) | 257,100 |
13 Jan 2022 | USD | 2.9 | 2.9 | 2.76 | 2.85 | 2.85 | -0.03 (-1.04%) | 341,400 |
12 Jan 2022 | USD | 2.82 | 3.24 | 2.81 | 2.88 | 2.88 | -0.04 (-1.37%) | 659,200 |
11 Jan 2022 | USD | 2.82 | 2.93 | 2.79 | 2.92 | 2.92 | +0.08 (+2.82%) | 302,500 |
10 Jan 2022 | USD | 2.76 | 2.85 | 2.76 | 2.84 | 2.84 | +0.04 (+1.43%) | 308,100 |
7 Jan 2022 | USD | 2.78 | 2.86 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 268,900 |
6 Jan 2022 | USD | 2.85 | 2.85 | 2.74 | 2.81 | 2.81 | 0.0 (0.0%) | 503,300 |