Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | USD | 2.25 | 2.39 | 2.24 | 2.37 | 71.1 | +0.1 (+4.41%) | 749,437 |
25 Feb 2022 | USD | 2.15 | 2.28 | 2.0627 | 2.27 | 68.1 | +0.09 (+4.13%) | 931,782 |
24 Feb 2022 | USD | 1.85 | 2.21 | 1.83 | 2.18 | 65.4 | +0.17 (+8.46%) | 941,730 |
23 Feb 2022 | USD | 2.12 | 2.12 | 1.98 | 2.01 | 60.3 | -0.04 (-1.95%) | 877,150 |
22 Feb 2022 | USD | 2.1 | 2.18 | 2 | 2.05 | 61.5 | -0.12 (-5.53%) | 1,045,007 |
18 Feb 2022 | USD | 2.34 | 2.36 | 2.16 | 2.17 | 65.1 | -0.15 (-6.47%) | 1,237,714 |
17 Feb 2022 | USD | 2.478 | 2.49 | 2.3 | 2.32 | 69.6 | -0.19 (-7.57%) | 592,271 |
16 Feb 2022 | USD | 2.55 | 2.607 | 2.48 | 2.51 | 75.3 | -0.14 (-5.28%) | 506,510 |
15 Feb 2022 | USD | 2.34 | 2.67 | 2.32 | 2.65 | 79.5 | +0.41 (+18.30%) | 1,011,608 |
14 Feb 2022 | USD | 2.26 | 2.35 | 2.2 | 2.24 | 67.2 | -0.02 (-0.88%) | 696,824 |
11 Feb 2022 | USD | 2.45 | 2.525 | 2.25 | 2.26 | 67.8 | -0.18 (-7.38%) | 801,700 |
10 Feb 2022 | USD | 2.43 | 2.65 | 2.4 | 2.44 | 73.2 | -0.09 (-3.56%) | 780,140 |
9 Feb 2022 | USD | 2.38 | 2.54 | 2.34 | 2.53 | 75.9 | +0.19 (+8.12%) | 1,398,829 |
8 Feb 2022 | USD | 2.28 | 2.375 | 2.26 | 2.34 | 70.2 | +0.04 (+1.74%) | 699,936 |
7 Feb 2022 | USD | 2.37 | 2.49 | 2.3 | 2.3 | 69 | -0.05 (-2.13%) | 549,035 |
4 Feb 2022 | USD | 2.36 | 2.39 | 2.25 | 2.35 | 70.5 | +0.04 (+1.73%) | 746,020 |
3 Feb 2022 | USD | 2.46 | 2.5395 | 2.3 | 2.31 | 69.3 | -0.27 (-10.47%) | 561,361 |
2 Feb 2022 | USD | 2.9 | 2.9 | 2.56 | 2.58 | 77.4 | -0.28 (-9.79%) | 779,230 |
1 Feb 2022 | USD | 2.764 | 2.93 | 2.61 | 2.86 | 85.8 | +0.21 (+7.92%) | 916,254 |
31 Jan 2022 | USD | 2.34 | 2.68 | 2.34 | 2.65 | 79.5 | +0.34 (+14.72%) | 935,082 |
28 Jan 2022 | USD | 2.22 | 2.35 | 2.14 | 2.31 | 69.3 | +0.08 (+3.59%) | 602,393 |
27 Jan 2022 | USD | 2.42 | 2.45 | 2.22 | 2.23 | 66.9 | -0.13 (-5.51%) | 630,464 |
26 Jan 2022 | USD | 2.345 | 2.57 | 2.31 | 2.36 | 70.8 | +0.06 (+2.61%) | 1,011,709 |
25 Jan 2022 | USD | 2.29 | 2.39 | 2.22 | 2.3 | 69 | -0.08 (-3.36%) | 540,817 |
24 Jan 2022 | USD | 2.38 | 2.4 | 2.1 | 2.38 | 71.4 | -0.09 (-3.64%) | 1,192,095 |
21 Jan 2022 | USD | 2.49 | 2.635 | 2.41 | 2.47 | 74.1 | -0.03 (-1.20%) | 922,767 |
20 Jan 2022 | USD | 2.49 | 2.72 | 2.48 | 2.5 | 75 | +0.05 (+2.04%) | 718,742 |
19 Jan 2022 | USD | 2.48 | 2.59 | 2.43 | 2.45 | 73.5 | -0.02 (-0.81%) | 562,363 |
18 Jan 2022 | USD | 2.48 | 2.6 | 2.44 | 2.47 | 74.1 | -0.06 (-2.37%) | 630,368 |
14 Jan 2022 | USD | 2.5 | 2.59 | 2.44 | 2.53 | 75.9 | 0.0 (0.0%) | 602,371 |