Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 1.93 | 2.23 | 1.93 | 2.14 | 2.14 | +0.22 (+11.46%) | 3,308,600 |
28 Jan 2022 | USD | 1.8 | 1.92 | 1.79 | 1.92 | 1.92 | +0.12 (+6.67%) | 2,883,600 |
27 Jan 2022 | USD | 2.06 | 2.07 | 1.8 | 1.8 | 1.8 | -0.23 (-11.33%) | 3,803,000 |
26 Jan 2022 | USD | 2.14 | 2.21 | 2.02 | 2.03 | 2.03 | -0.04 (-1.93%) | 2,757,400 |
25 Jan 2022 | USD | 2.06 | 2.15 | 1.9801 | 2.07 | 2.07 | -0.04 (-1.90%) | 2,169,524 |
24 Jan 2022 | USD | 1.91 | 2.11 | 1.785 | 2.11 | 2.11 | +0.1 (+4.98%) | 5,245,174 |
21 Jan 2022 | USD | 2.07 | 2.12 | 1.972 | 2.01 | 2.01 | -0.09 (-4.29%) | 5,081,600 |
20 Jan 2022 | USD | 2.4 | 2.41 | 2.09 | 2.1 | 2.1 | -0.25 (-10.64%) | 10,741,600 |
19 Jan 2022 | USD | 2.45 | 2.46 | 2.32 | 2.35 | 2.35 | -0.11 (-4.47%) | 2,818,200 |
18 Jan 2022 | USD | 2.67 | 2.7 | 2.45 | 2.46 | 2.46 | -0.27 (-9.89%) | 3,982,200 |
14 Jan 2022 | USD | 2.76 | 2.79 | 2.64 | 2.73 | 2.73 | -0.03 (-1.09%) | 1,839,100 |
13 Jan 2022 | USD | 2.91 | 2.915 | 2.72 | 2.76 | 2.76 | -0.12 (-4.17%) | 1,781,000 |
12 Jan 2022 | USD | 3 | 3.038 | 2.86 | 2.88 | 2.88 | -0.09 (-3.03%) | 2,738,800 |
11 Jan 2022 | USD | 2.79 | 3.04 | 2.77 | 2.97 | 2.97 | +0.18 (+6.45%) | 2,792,300 |
10 Jan 2022 | USD | 2.93 | 2.94 | 2.735 | 2.79 | 2.79 | -0.18 (-6.06%) | 2,509,000 |
7 Jan 2022 | USD | 3.01 | 3.112 | 2.93 | 2.97 | 2.97 | -0.04 (-1.33%) | 2,300,900 |
6 Jan 2022 | USD | 3.03 | 3.13 | 2.92 | 3.01 | 3.01 | +0.01 (+0.33%) | 2,936,700 |
5 Jan 2022 | USD | 3.27 | 3.295 | 3 | 3 | 3 | -0.27 (-8.26%) | 6,985,100 |
4 Jan 2022 | USD | 3.35 | 3.36 | 3.235 | 3.27 | 3.27 | -0.09 (-2.68%) | 2,275,900 |
3 Jan 2022 | USD | 3.4 | 3.56 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 3,769,600 |
31 Dec 2021 | USD | 3.5 | 3.59 | 3.29 | 3.31 | 3.31 | -0.24 (-6.76%) | 3,360,200 |
30 Dec 2021 | USD | 3.25 | 3.72 | 3.25 | 3.55 | 3.55 | +0.26 (+7.90%) | 4,984,100 |
29 Dec 2021 | USD | 3.42 | 3.475 | 3.27 | 3.29 | 3.29 | -0.16 (-4.64%) | 2,692,800 |
28 Dec 2021 | USD | 3.48 | 3.6 | 3.37 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,164,800 |
27 Dec 2021 | USD | 3.75 | 3.77 | 3.5 | 3.5 | 3.5 | -0.31 (-8.14%) | 4,187,100 |
23 Dec 2021 | USD | 3.43 | 4.04 | 3.42 | 3.81 | 3.81 | +0.34 (+9.80%) | 5,509,100 |
22 Dec 2021 | USD | 3.21 | 3.57 | 3.19 | 3.47 | 3.47 | +0.28 (+8.78%) | 7,029,000 |
21 Dec 2021 | USD | 3.64 | 3.66 | 3.07 | 3.19 | 3.19 | -0.52 (-14.02%) | 16,972,900 |
20 Dec 2021 | USD | 3.71 | 3.734 | 3.56 | 3.71 | 3.71 | -0.14 (-3.64%) | 1,571,300 |
17 Dec 2021 | USD | 3.71 | 3.86 | 3.58 | 3.85 | 3.85 | +0.06 (+1.58%) | 2,093,100 |