Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2022 | USD | 2.75 | 3.145 | 2.62 | 2.99 | 2.99 | -0.41 (-12.06%) | 5,531,564 |
28 Jan 2022 | USD | 3.26 | 3.41 | 3.1805 | 3.4 | 3.4 | +0.13 (+3.98%) | 967,724 |
27 Jan 2022 | USD | 3.55 | 3.73 | 3.24 | 3.27 | 3.27 | -0.26 (-7.37%) | 1,244,155 |
26 Jan 2022 | USD | 3.58 | 3.7394 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 1,137,594 |
25 Jan 2022 | USD | 3.57 | 3.71 | 3.41 | 3.49 | 3.49 | -0.12 (-3.32%) | 1,145,945 |
24 Jan 2022 | USD | 3.42 | 3.66 | 3.31 | 3.61 | 3.61 | +0.06 (+1.69%) | 2,518,278 |
21 Jan 2022 | USD | 3.7 | 3.76 | 3.51 | 3.55 | 3.55 | -0.22 (-5.84%) | 2,603,609 |
20 Jan 2022 | USD | 3.9 | 3.915 | 3.745 | 3.77 | 3.77 | -0.09 (-2.33%) | 1,244,110 |
19 Jan 2022 | USD | 3.78 | 3.93 | 3.705 | 3.86 | 3.86 | +0.13 (+3.49%) | 996,080 |
18 Jan 2022 | USD | 4.02 | 4.02 | 3.7 | 3.73 | 3.73 | -0.29 (-7.21%) | 1,408,342 |
14 Jan 2022 | USD | 3.88 | 4.055 | 3.83 | 4.02 | 4.02 | +0.19 (+4.96%) | 1,249,295 |
13 Jan 2022 | USD | 3.92 | 3.995 | 3.805 | 3.83 | 3.83 | -0.09 (-2.30%) | 1,107,989 |
12 Jan 2022 | USD | 4.1 | 4.1691 | 3.91 | 3.92 | 3.92 | -0.09 (-2.24%) | 946,018 |
11 Jan 2022 | USD | 3.98 | 4.08 | 3.92 | 4.01 | 4.01 | +0.03 (+0.75%) | 769,336 |
10 Jan 2022 | USD | 4.0084 | 4.08 | 3.835 | 3.98 | 3.98 | -0.09 (-2.21%) | 1,197,488 |
7 Jan 2022 | USD | 3.87 | 4.12 | 3.85 | 4.07 | 4.07 | +0.25 (+6.54%) | 1,679,409 |
6 Jan 2022 | USD | 3.84 | 3.9 | 3.73 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,341,104 |
5 Jan 2022 | USD | 4.0656 | 4.11 | 3.78 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,341,752 |
4 Jan 2022 | USD | 4.125 | 4.27 | 3.92 | 3.96 | 3.96 | -0.17 (-4.12%) | 1,516,953 |
3 Jan 2022 | USD | 3.95 | 4.15 | 3.75 | 4.13 | 4.13 | +0.24 (+6.17%) | 2,168,048 |
31 Dec 2021 | USD | 3.99 | 4.065 | 3.84 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,545,499 |
30 Dec 2021 | USD | 3.9546 | 4.14 | 3.9002 | 4 | 4 | +0.02 (+0.50%) | 1,476,053 |
29 Dec 2021 | USD | 4.195 | 4.195 | 3.96 | 3.98 | 3.98 | -0.21 (-5.01%) | 1,362,249 |
28 Dec 2021 | USD | 4.35 | 4.43 | 4.19 | 4.19 | 4.19 | -0.19 (-4.34%) | 1,305,792 |
27 Dec 2021 | USD | 4.65 | 4.65 | 4.32 | 4.38 | 4.38 | -0.17 (-3.74%) | 1,157,361 |
23 Dec 2021 | USD | 4.55 | 4.66 | 4.44 | 4.55 | 4.55 | +0.02 (+0.44%) | 754,805 |
22 Dec 2021 | USD | 4.54 | 4.64 | 4.44 | 4.53 | 4.53 | -0.06 (-1.31%) | 1,020,869 |
21 Dec 2021 | USD | 4.57 | 4.8 | 4.5009 | 4.59 | 4.59 | +0.04 (+0.88%) | 1,344,687 |
20 Dec 2021 | USD | 4.56 | 4.61 | 4.42 | 4.55 | 4.55 | -0.145 (-3.09%) | 1,720,330 |
17 Dec 2021 | USD | 4.69 | 4.8 | 4.5811 | 4.695 | 4.695 | +0.005 (+0.11%) | 1,659,988 |