Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.43 | 4.46 | 4.29 | 4.36 | 43.6 | -0.14 (-3.11%) | 911,200 |
16 Feb 2022 | USD | 4.51 | 4.58 | 4.405 | 4.5 | 45 | -0.05 (-1.10%) | 615,900 |
15 Feb 2022 | USD | 4.39 | 4.665 | 4.39 | 4.55 | 45.5 | +0.3 (+7.06%) | 1,101,900 |
14 Feb 2022 | USD | 4.23 | 4.36 | 4.18 | 4.25 | 42.5 | +0.04 (+0.95%) | 797,200 |
11 Feb 2022 | USD | 4.33 | 4.43 | 4.19 | 4.21 | 42.1 | -0.13 (-3.00%) | 1,015,400 |
10 Feb 2022 | USD | 4.26 | 4.55 | 4.23 | 4.34 | 43.4 | -0.05 (-1.14%) | 918,900 |
9 Feb 2022 | USD | 4.175 | 4.4 | 4.175 | 4.39 | 43.9 | +0.17 (+4.03%) | 1,003,300 |
8 Feb 2022 | USD | 4.11 | 4.23 | 4.04 | 4.22 | 42.2 | +0.1 (+2.43%) | 959,300 |
7 Feb 2022 | USD | 3.9 | 4.13 | 3.89 | 4.12 | 41.2 | +0.23 (+5.91%) | 993,600 |
4 Feb 2022 | USD | 3.89 | 3.96 | 3.735 | 3.89 | 38.9 | +0.05 (+1.30%) | 1,292,800 |
3 Feb 2022 | USD | 3.92 | 3.92 | 3.78 | 3.84 | 38.4 | -0.12 (-3.03%) | 768,800 |
2 Feb 2022 | USD | 4.24 | 4.27 | 3.94 | 3.96 | 39.6 | -0.25 (-5.94%) | 686,200 |
1 Feb 2022 | USD | 4.11 | 4.31 | 4.055 | 4.21 | 42.1 | +0.13 (+3.19%) | 1,419,200 |
31 Jan 2022 | USD | 3.86 | 4.125 | 3.86 | 4.08 | 40.8 | +0.23 (+5.97%) | 1,604,500 |
28 Jan 2022 | USD | 3.69 | 3.86 | 3.59 | 3.85 | 38.5 | +0.16 (+4.34%) | 1,104,500 |
27 Jan 2022 | USD | 4.04 | 4.055 | 3.67 | 3.69 | 36.9 | -0.29 (-7.29%) | 1,357,300 |
26 Jan 2022 | USD | 4.01 | 4.22 | 3.93 | 3.98 | 39.8 | +0.02 (+0.51%) | 1,961,200 |
25 Jan 2022 | USD | 4.03 | 4.08 | 3.86 | 3.96 | 39.6 | -0.13 (-3.18%) | 826,391 |
24 Jan 2022 | USD | 4 | 4.12 | 3.75 | 4.09 | 40.9 | +0.07 (+1.74%) | 1,922,750 |
21 Jan 2022 | USD | 4.08 | 4.2 | 4.02 | 4.02 | 40.2 | -0.12 (-2.90%) | 1,062,900 |
20 Jan 2022 | USD | 4.32 | 4.44 | 4.13 | 4.14 | 41.4 | -0.12 (-2.82%) | 605,400 |
19 Jan 2022 | USD | 4.25 | 4.418 | 4.25 | 4.26 | 42.6 | +0.04 (+0.95%) | 951,200 |
18 Jan 2022 | USD | 4.39 | 4.39 | 4.21 | 4.22 | 42.2 | -0.22 (-4.95%) | 938,900 |
14 Jan 2022 | USD | 4.36 | 4.45 | 4.2 | 4.44 | 44.4 | +0.03 (+0.68%) | 990,200 |
13 Jan 2022 | USD | 4.52 | 4.6 | 4.335 | 4.41 | 44.1 | -0.06 (-1.34%) | 1,683,400 |
12 Jan 2022 | USD | 4.72 | 4.84 | 4.47 | 4.47 | 44.7 | -0.25 (-5.30%) | 1,089,600 |
11 Jan 2022 | USD | 4.74 | 4.9 | 4.67 | 4.72 | 47.2 | 0.0 (0.0%) | 1,286,800 |
10 Jan 2022 | USD | 4.76 | 4.92 | 4.53 | 4.72 | 47.2 | -0.1 (-2.07%) | 1,456,100 |
7 Jan 2022 | USD | 5.02 | 5.17 | 4.81 | 4.82 | 48.2 | -0.22 (-4.37%) | 1,551,000 |
6 Jan 2022 | USD | 4.97 | 5.11 | 4.835 | 5.04 | 50.4 | +0.07 (+1.41%) | 1,191,400 |