Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 2.79 | 2.885 | 2.715 | 2.75 | 2.75 | -0.07 (-2.48%) | 799,800 |
16 Feb 2022 | USD | 2.831 | 2.91 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 633,900 |
15 Feb 2022 | USD | 2.79 | 2.895 | 2.79 | 2.86 | 2.86 | +0.13 (+4.76%) | 916,600 |
14 Feb 2022 | USD | 2.73 | 2.81 | 2.7 | 2.73 | 2.73 | +0.02 (+0.74%) | 890,700 |
11 Feb 2022 | USD | 2.94 | 2.97 | 2.7 | 2.71 | 2.71 | -0.24 (-8.14%) | 1,044,800 |
10 Feb 2022 | USD | 2.87 | 3.075 | 2.87 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,088,500 |
9 Feb 2022 | USD | 2.84 | 2.98 | 2.83 | 2.98 | 2.98 | +0.16 (+5.67%) | 953,000 |
8 Feb 2022 | USD | 2.76 | 2.865 | 2.75 | 2.82 | 2.82 | +0.05 (+1.81%) | 641,400 |
7 Feb 2022 | USD | 2.78 | 2.905 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 723,700 |
4 Feb 2022 | USD | 2.7 | 2.84 | 2.69 | 2.79 | 2.79 | +0.09 (+3.33%) | 639,100 |
3 Feb 2022 | USD | 2.67 | 2.798 | 2.62 | 2.7 | 2.7 | -0.08 (-2.88%) | 484,000 |
2 Feb 2022 | USD | 2.97 | 2.97 | 2.665 | 2.78 | 2.78 | -0.19 (-6.40%) | 1,785,900 |
1 Feb 2022 | USD | 2.85 | 2.97 | 2.81 | 2.97 | 2.97 | +0.11 (+3.85%) | 1,085,400 |
31 Jan 2022 | USD | 2.65 | 2.875 | 2.65 | 2.86 | 2.86 | +0.23 (+8.75%) | 1,242,200 |
28 Jan 2022 | USD | 2.66 | 2.68 | 2.47 | 2.63 | 2.63 | -0.03 (-1.13%) | 1,345,400 |
27 Jan 2022 | USD | 2.78 | 2.82 | 2.625 | 2.66 | 2.66 | -0.12 (-4.32%) | 1,222,700 |
26 Jan 2022 | USD | 2.96 | 2.995 | 2.715 | 2.78 | 2.78 | -0.14 (-4.79%) | 1,587,400 |
25 Jan 2022 | USD | 2.8 | 2.99 | 2.76 | 2.92 | 2.92 | +0.05 (+1.74%) | 1,341,821 |
24 Jan 2022 | USD | 3.03 | 3.13 | 2.7 | 2.87 | 2.87 | -0.41 (-12.50%) | 3,176,434 |
21 Jan 2022 | USD | 2.97 | 3.35 | 2.83 | 3.28 | 3.28 | +0.13 (+4.13%) | 3,621,100 |
20 Jan 2022 | USD | 3.05 | 3.25 | 2.93 | 3.15 | 3.15 | +0.15 (+5%) | 5,427,400 |
19 Jan 2022 | USD | 2.61 | 3.08 | 2.59 | 3 | 3 | +0.43 (+16.73%) | 5,946,700 |
18 Jan 2022 | USD | 2.632 | 2.69 | 2.55 | 2.57 | 2.57 | -0.13 (-4.81%) | 955,700 |
14 Jan 2022 | USD | 2.68 | 2.75 | 2.58 | 2.7 | 2.7 | 0.0 (0.0%) | 771,600 |
13 Jan 2022 | USD | 2.81 | 2.866 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 718,000 |
12 Jan 2022 | USD | 2.91 | 2.933 | 2.802 | 2.84 | 2.84 | 0.0 (0.0%) | 851,100 |
11 Jan 2022 | USD | 2.74 | 2.895 | 2.725 | 2.84 | 2.84 | +0.07 (+2.53%) | 828,200 |
10 Jan 2022 | USD | 2.8 | 2.815 | 2.68 | 2.77 | 2.77 | -0.06 (-2.12%) | 1,212,800 |
7 Jan 2022 | USD | 2.81 | 2.92 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 1,036,900 |
6 Jan 2022 | USD | 2.83 | 2.9 | 2.68 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,400,000 |