Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 2.355 | 2.355 | 2.16 | 2.21 | 66.3 | -0.19 (-7.92%) | 402,600 |
2 Feb 2022 | USD | 2.55 | 2.55 | 2.32 | 2.4 | 72 | -0.03 (-1.23%) | 651,300 |
1 Feb 2022 | USD | 2.43 | 2.47 | 2.22 | 2.43 | 72.9 | +0.13 (+5.65%) | 622,800 |
31 Jan 2022 | USD | 2.12 | 2.31 | 2.1 | 2.3 | 69 | +0.22 (+10.58%) | 552,700 |
28 Jan 2022 | USD | 2.02 | 2.08 | 1.936 | 2.08 | 62.4 | +0.03 (+1.46%) | 333,000 |
27 Jan 2022 | USD | 2.13 | 2.15 | 2.005 | 2.05 | 61.5 | -0.08 (-3.76%) | 446,600 |
26 Jan 2022 | USD | 2.2 | 2.29 | 2.1 | 2.13 | 63.9 | -0.02 (-0.93%) | 393,000 |
25 Jan 2022 | USD | 2.11 | 2.18 | 2.03 | 2.15 | 64.5 | -0.02 (-0.92%) | 314,306 |
24 Jan 2022 | USD | 2.105 | 2.19 | 1.92 | 2.17 | 65.1 | +0.03 (+1.40%) | 759,435 |
21 Jan 2022 | USD | 2.15 | 2.24 | 2.07 | 2.14 | 64.2 | -0.04 (-1.83%) | 689,000 |
20 Jan 2022 | USD | 2.29 | 2.327 | 2.17 | 2.18 | 65.4 | -0.07 (-3.11%) | 539,400 |
19 Jan 2022 | USD | 2.33 | 2.351 | 2.22 | 2.25 | 67.5 | -0.05 (-2.17%) | 543,400 |
18 Jan 2022 | USD | 2.41 | 2.45 | 2.28 | 2.3 | 69 | -0.16 (-6.50%) | 578,500 |
14 Jan 2022 | USD | 2.46 | 2.49 | 2.36 | 2.46 | 73.8 | 0.0 (0.0%) | 406,200 |
13 Jan 2022 | USD | 2.5 | 2.65 | 2.46 | 2.46 | 73.8 | -0.03 (-1.20%) | 504,600 |
12 Jan 2022 | USD | 2.58 | 2.61 | 2.475 | 2.49 | 74.7 | -0.02 (-0.80%) | 416,600 |
11 Jan 2022 | USD | 2.52 | 2.6 | 2.465 | 2.51 | 75.3 | 0.0 (0.0%) | 498,900 |
10 Jan 2022 | USD | 2.56 | 2.58 | 2.42 | 2.51 | 75.3 | -0.1 (-3.83%) | 650,400 |
7 Jan 2022 | USD | 2.65 | 2.7 | 2.56 | 2.61 | 78.3 | -0.06 (-2.25%) | 370,600 |
6 Jan 2022 | USD | 2.7 | 2.755 | 2.49 | 2.67 | 80.1 | -0.02 (-0.74%) | 621,200 |
5 Jan 2022 | USD | 2.98 | 2.98 | 2.665 | 2.69 | 80.7 | -0.15 (-5.28%) | 796,000 |
4 Jan 2022 | USD | 2.95 | 2.99 | 2.76 | 2.84 | 85.2 | -0.09 (-3.07%) | 796,300 |
3 Jan 2022 | USD | 3.18 | 3.19 | 2.92 | 2.93 | 87.9 | -0.22 (-6.98%) | 1,041,900 |
31 Dec 2021 | USD | 3.08 | 3.29 | 3.03 | 3.15 | 94.5 | +0.22 (+7.51%) | 1,903,300 |
30 Dec 2021 | USD | 2.865 | 3.03 | 2.83 | 2.93 | 87.9 | +0.08 (+2.81%) | 1,055,300 |
29 Dec 2021 | USD | 2.97 | 3 | 2.83 | 2.85 | 85.5 | -0.08 (-2.73%) | 448,500 |
28 Dec 2021 | USD | 3.09 | 3.17 | 2.93 | 2.93 | 87.9 | -0.14 (-4.56%) | 569,800 |
27 Dec 2021 | USD | 3.05 | 3.183 | 2.97 | 3.07 | 92.1 | +0.02 (+0.66%) | 624,700 |
23 Dec 2021 | USD | 2.9 | 3.07 | 2.86 | 3.05 | 91.5 | +0.14 (+4.81%) | 702,600 |
22 Dec 2021 | USD | 2.82 | 2.97 | 2.76 | 2.91 | 87.3 | +0.05 (+1.75%) | 750,900 |