Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.04 | 4.09 | 3.85 | 3.89 | 3.89 | -0.2 (-4.89%) | 482,300 |
16 Feb 2022 | USD | 4.2 | 4.2 | 3.97 | 4.09 | 4.09 | -0.14 (-3.31%) | 639,100 |
15 Feb 2022 | USD | 3.8 | 4.26 | 3.8 | 4.23 | 4.23 | +0.48 (+12.80%) | 1,034,600 |
14 Feb 2022 | USD | 3.9 | 3.9 | 3.71 | 3.75 | 3.75 | -0.1 (-2.60%) | 468,800 |
11 Feb 2022 | USD | 3.99 | 4.035 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 561,600 |
10 Feb 2022 | USD | 3.93 | 4.285 | 3.91 | 3.98 | 3.98 | -0.08 (-1.97%) | 1,096,800 |
9 Feb 2022 | USD | 3.76 | 4.13 | 3.76 | 4.06 | 4.06 | +0.3 (+7.98%) | 1,526,400 |
8 Feb 2022 | USD | 3.67 | 3.77 | 3.495 | 3.76 | 3.76 | +0.1 (+2.73%) | 2,202,500 |
7 Feb 2022 | USD | 3.53 | 3.76 | 3.53 | 3.66 | 3.66 | +0.12 (+3.39%) | 723,200 |
4 Feb 2022 | USD | 3.585 | 3.61 | 3.38 | 3.54 | 3.54 | +0.1 (+2.91%) | 718,900 |
3 Feb 2022 | USD | 3.53 | 3.615 | 3.41 | 3.44 | 3.44 | -0.08 (-2.27%) | 619,900 |
2 Feb 2022 | USD | 3.73 | 3.73 | 3.45 | 3.52 | 3.52 | -0.2 (-5.38%) | 1,180,300 |
1 Feb 2022 | USD | 3.64 | 3.88 | 3.625 | 3.72 | 3.72 | +0.05 (+1.36%) | 956,600 |
31 Jan 2022 | USD | 3.4 | 3.67 | 3.31 | 3.67 | 3.67 | +0.24 (+7.00%) | 706,600 |
28 Jan 2022 | USD | 3.27 | 3.43 | 3.17 | 3.43 | 3.43 | +0.17 (+5.21%) | 758,300 |
27 Jan 2022 | USD | 3.47 | 3.54 | 3.26 | 3.26 | 3.26 | -0.16 (-4.68%) | 1,011,500 |
26 Jan 2022 | USD | 3.55 | 3.72 | 3.38 | 3.42 | 3.42 | -0.09 (-2.56%) | 1,097,700 |
25 Jan 2022 | USD | 3.44 | 3.655 | 3.34 | 3.51 | 3.51 | +0.05 (+1.45%) | 1,053,031 |
24 Jan 2022 | USD | 3.18 | 3.5 | 3 | 3.46 | 3.46 | +0.21 (+6.46%) | 1,723,485 |
21 Jan 2022 | USD | 3.42 | 3.52 | 3.24 | 3.25 | 3.25 | -0.22 (-6.34%) | 914,200 |
20 Jan 2022 | USD | 3.52 | 3.72 | 3.43 | 3.47 | 3.47 | -0.07 (-1.98%) | 811,700 |
19 Jan 2022 | USD | 3.52 | 3.7 | 3.52 | 3.54 | 3.54 | +0.05 (+1.43%) | 944,600 |
18 Jan 2022 | USD | 3.75 | 3.76 | 3.465 | 3.49 | 3.49 | -0.29 (-7.67%) | 1,238,300 |
14 Jan 2022 | USD | 3.58 | 3.78 | 3.55 | 3.78 | 3.78 | +0.12 (+3.28%) | 660,800 |
13 Jan 2022 | USD | 3.76 | 3.83 | 3.35 | 3.66 | 3.66 | -0.07 (-1.88%) | 1,126,900 |
12 Jan 2022 | USD | 3.8 | 3.879 | 3.69 | 3.73 | 3.73 | -0.08 (-2.10%) | 776,700 |
11 Jan 2022 | USD | 3.86 | 3.96 | 3.7 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,157,900 |
10 Jan 2022 | USD | 3.84 | 3.86 | 3.641 | 3.84 | 3.84 | -0.01 (-0.26%) | 900,500 |
7 Jan 2022 | USD | 3.89 | 4.09 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 619,100 |
6 Jan 2022 | USD | 3.94 | 4.05 | 3.8 | 3.94 | 3.94 | +0.04 (+1.03%) | 1,108,900 |