Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 1.51 | 1.65 | 1.48 | 1.48 | 7.4 | -0.04 (-2.63%) | 1,702,800 |
2 Feb 2022 | USD | 1.68 | 1.68 | 1.52 | 1.52 | 7.6 | -0.17 (-10.06%) | 2,045,300 |
1 Feb 2022 | USD | 1.65 | 1.72 | 1.515 | 1.69 | 8.45 | +0.04 (+2.42%) | 3,360,200 |
31 Jan 2022 | USD | 1.4 | 1.72 | 1.38 | 1.65 | 8.25 | +0.32 (+24.06%) | 11,975,700 |
28 Jan 2022 | USD | 1.27 | 1.38 | 1.215 | 1.33 | 6.65 | +0.05 (+3.91%) | 6,309,300 |
27 Jan 2022 | USD | 1.35 | 1.375 | 1.27 | 1.28 | 6.4 | -0.07 (-5.19%) | 6,003,200 |
26 Jan 2022 | USD | 1.44 | 1.46 | 1.33 | 1.35 | 6.75 | -0.08 (-5.59%) | 1,771,000 |
25 Jan 2022 | USD | 1.42 | 1.495 | 1.38 | 1.43 | 7.15 | -0.02 (-1.38%) | 1,769,504 |
24 Jan 2022 | USD | 1.4 | 1.45 | 1.32 | 1.45 | 7.25 | 0.0 (0.0%) | 4,560,262 |
21 Jan 2022 | USD | 1.55 | 1.57 | 1.432 | 1.45 | 7.25 | -0.1 (-6.45%) | 4,508,500 |
20 Jan 2022 | USD | 1.63 | 1.67 | 1.54 | 1.55 | 7.75 | -0.02 (-1.27%) | 6,284,300 |
19 Jan 2022 | USD | 1.65 | 1.69 | 1.56 | 1.57 | 7.85 | -0.06 (-3.68%) | 3,604,000 |
18 Jan 2022 | USD | 1.71 | 1.77 | 1.6 | 1.63 | 8.15 | -0.1 (-5.78%) | 3,108,600 |
14 Jan 2022 | USD | 1.79 | 1.79 | 1.68 | 1.73 | 8.65 | 0.0 (0.0%) | 3,295,100 |
13 Jan 2022 | USD | 1.84 | 1.85 | 1.73 | 1.73 | 8.65 | -0.11 (-5.98%) | 7,838,400 |
12 Jan 2022 | USD | 1.96 | 2.01 | 1.84 | 1.84 | 9.2 | -0.03 (-1.60%) | 6,587,279 |
11 Jan 2022 | USD | 1.92 | 1.97 | 1.86 | 1.87 | 9.35 | -0.06 (-3.11%) | 2,378,522 |
10 Jan 2022 | USD | 1.92 | 1.93 | 1.82 | 1.93 | 9.65 | +0.03 (+1.58%) | 2,370,870 |
7 Jan 2022 | USD | 1.72 | 1.93 | 1.72 | 1.9 | 9.5 | +0.08 (+4.40%) | 4,090,700 |
6 Jan 2022 | USD | 1.86 | 1.87 | 1.73 | 1.82 | 9.1 | -0.01 (-0.55%) | 2,245,500 |
5 Jan 2022 | USD | 1.94 | 2.09 | 1.82 | 1.83 | 9.15 | -0.15 (-7.58%) | 3,556,100 |
4 Jan 2022 | USD | 2.14 | 2.14 | 1.94 | 1.98 | 9.9 | -0.15 (-7.04%) | 4,457,391 |
3 Jan 2022 | USD | 2.16 | 2.18 | 2 | 2.13 | 10.65 | -0.02 (-0.93%) | 3,847,286 |
31 Dec 2021 | USD | 2.06 | 2.21 | 2.03 | 2.15 | 10.75 | +0.12 (+5.91%) | 8,107,400 |
30 Dec 2021 | USD | 1.83 | 2.04 | 1.8 | 2.03 | 10.15 | +0.23 (+12.78%) | 5,492,900 |
29 Dec 2021 | USD | 1.92 | 1.98 | 1.79 | 1.8 | 9 | -0.16 (-8.16%) | 4,926,000 |
28 Dec 2021 | USD | 1.81 | 1.99 | 1.8 | 1.96 | 9.8 | +0.14 (+7.69%) | 5,180,200 |
27 Dec 2021 | USD | 1.88 | 1.92 | 1.82 | 1.82 | 9.1 | -0.07 (-3.70%) | 17,278,300 |
23 Dec 2021 | USD | 1.95 | 1.95 | 1.87 | 1.89 | 9.45 | -0.04 (-2.07%) | 3,743,000 |
22 Dec 2021 | USD | 1.98 | 1.98 | 1.9 | 1.93 | 9.65 | -0.03 (-1.53%) | 1,328,400 |