Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.36 | 4.48 | 4.17 | 4.21 | 84.2 | -0.28 (-6.24%) | 3,309,300 |
9 Feb 2022 | USD | 4.25 | 4.54 | 4.23 | 4.49 | 89.8 | +0.29 (+6.90%) | 3,390,200 |
8 Feb 2022 | USD | 4.46 | 4.46 | 4.12 | 4.2 | 84 | -0.31 (-6.87%) | 3,668,900 |
7 Feb 2022 | USD | 4.48 | 4.635 | 4.425 | 4.51 | 90.2 | +0.08 (+1.81%) | 2,470,400 |
4 Feb 2022 | USD | 4.43 | 4.49 | 4.225 | 4.43 | 88.6 | +0.04 (+0.91%) | 3,145,800 |
3 Feb 2022 | USD | 4.4 | 4.62 | 4.355 | 4.39 | 87.8 | -0.08 (-1.79%) | 3,655,300 |
2 Feb 2022 | USD | 4.88 | 4.88 | 4.43 | 4.47 | 89.4 | -0.42 (-8.59%) | 2,597,500 |
1 Feb 2022 | USD | 4.76 | 4.92 | 4.59 | 4.89 | 97.8 | +0.16 (+3.38%) | 2,881,200 |
31 Jan 2022 | USD | 4.51 | 4.75 | 4.51 | 4.73 | 94.6 | +0.22 (+4.88%) | 3,027,000 |
28 Jan 2022 | USD | 4.29 | 4.62 | 4.17 | 4.51 | 90.2 | +0.24 (+5.62%) | 4,312,400 |
27 Jan 2022 | USD | 4.33 | 4.44 | 4.205 | 4.27 | 85.4 | +0.02 (+0.47%) | 3,736,000 |
26 Jan 2022 | USD | 4.37 | 4.54 | 4.21 | 4.25 | 85 | +0.02 (+0.47%) | 3,531,200 |
25 Jan 2022 | USD | 4.27 | 4.43 | 4.165 | 4.23 | 84.6 | -0.17 (-3.86%) | 3,688,756 |
24 Jan 2022 | USD | 3.97 | 4.44 | 3.71 | 4.4 | 88 | +0.32 (+7.84%) | 6,827,666 |
21 Jan 2022 | USD | 4.21 | 4.3 | 4.02 | 4.08 | 81.6 | -0.2 (-4.67%) | 4,147,100 |
20 Jan 2022 | USD | 4.41 | 4.67 | 4.27 | 4.28 | 85.6 | -0.06 (-1.38%) | 5,555,400 |
19 Jan 2022 | USD | 4.3 | 4.49 | 4.21 | 4.34 | 86.8 | +0.07 (+1.64%) | 3,947,100 |
18 Jan 2022 | USD | 4.55 | 4.605 | 4.26 | 4.27 | 85.4 | -0.37 (-7.97%) | 3,086,300 |
14 Jan 2022 | USD | 4.65 | 4.72 | 4.43 | 4.64 | 92.8 | -0.03 (-0.64%) | 3,315,800 |
13 Jan 2022 | USD | 4.81 | 4.86 | 4.57 | 4.67 | 93.4 | -0.07 (-1.48%) | 3,262,700 |
12 Jan 2022 | USD | 5.01 | 5.07 | 4.63 | 4.74 | 94.8 | -0.26 (-5.20%) | 4,001,800 |
11 Jan 2022 | USD | 4.93 | 5.1 | 4.79 | 5 | 100 | +0.1 (+2.04%) | 3,850,600 |
10 Jan 2022 | USD | 4.81 | 4.9 | 4.51 | 4.9 | 98 | +0.04 (+0.82%) | 5,203,800 |
7 Jan 2022 | USD | 4.99 | 5.18 | 4.815 | 4.86 | 97.2 | -0.18 (-3.57%) | 4,491,500 |
6 Jan 2022 | USD | 5.14 | 5.3 | 4.953 | 5.04 | 100.8 | -0.16 (-3.08%) | 3,151,400 |
5 Jan 2022 | USD | 5.68 | 5.825 | 5.174 | 5.2 | 104 | -0.5 (-8.77%) | 3,954,900 |
4 Jan 2022 | USD | 6.22 | 6.22 | 5.665 | 5.7 | 114 | -0.49 (-7.92%) | 3,202,000 |
3 Jan 2022 | USD | 6.11 | 6.3 | 5.99 | 6.19 | 123.8 | +0.15 (+2.48%) | 2,712,700 |
31 Dec 2021 | USD | 6.03 | 6.34 | 6.02 | 6.04 | 120.8 | -0.05 (-0.82%) | 2,961,600 |
30 Dec 2021 | USD | 5.75 | 6.28 | 5.71 | 6.09 | 121.8 | +0.37 (+6.47%) | 3,567,600 |