Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 3.82 | 3.825 | 3.25 | 3.32 | 49.8 | -0.59 (-15.09%) | 1,472,873 |
10 Feb 2022 | USD | 5.188 | 6 | 3.25 | 3.91 | 58.65 | -1.38 (-26.09%) | 1,977,847 |
9 Feb 2022 | USD | 5.07 | 5.328 | 4.9 | 5.29 | 79.35 | +0.37 (+7.52%) | 445,293 |
8 Feb 2022 | USD | 4.54 | 5.01 | 4.54 | 4.92 | 73.8 | +0.32 (+6.96%) | 382,367 |
7 Feb 2022 | USD | 5.6 | 5.69 | 4.3 | 4.6 | 69 | -0.73 (-13.70%) | 2,121,173 |
4 Feb 2022 | USD | 5.02 | 5.44 | 4.95 | 5.33 | 79.95 | +0.46 (+9.45%) | 579,340 |
3 Feb 2022 | USD | 4.901 | 4.99 | 4.807 | 4.87 | 73.05 | -0.2 (-3.94%) | 251,047 |
2 Feb 2022 | USD | 5.1 | 5.19 | 4.89 | 5.07 | 76.05 | +0.05 (+1.00%) | 315,567 |
1 Feb 2022 | USD | 5.148 | 5.32 | 4.57 | 5.02 | 75.3 | +0.24 (+5.02%) | 1,071,680 |
31 Jan 2022 | USD | 4.35 | 4.79 | 4.322 | 4.78 | 71.7 | +0.43 (+9.89%) | 314,520 |
28 Jan 2022 | USD | 4.31 | 4.38 | 4.01 | 4.35 | 65.25 | +0.02 (+0.46%) | 336,393 |
27 Jan 2022 | USD | 4.737 | 4.79 | 4.265 | 4.33 | 64.95 | -0.32 (-6.88%) | 436,733 |
26 Jan 2022 | USD | 4.93 | 5.03 | 4.61 | 4.65 | 69.75 | -0.15 (-3.12%) | 287,067 |
25 Jan 2022 | USD | 4.62 | 4.87 | 4.579 | 4.8 | 72 | 0.0 (0.0%) | 210,967 |
24 Jan 2022 | USD | 4.61 | 4.82 | 4.262 | 4.8 | 72 | -0.06 (-1.23%) | 433,887 |
21 Jan 2022 | USD | 5.178 | 5.26 | 4.79 | 4.86 | 72.9 | -0.35 (-6.72%) | 423,027 |
20 Jan 2022 | USD | 5.23 | 5.57 | 5.14 | 5.21 | 78.15 | +0.11 (+2.16%) | 270,987 |
19 Jan 2022 | USD | 5.17 | 5.33 | 5.06 | 5.1 | 76.5 | -0.15 (-2.86%) | 374,260 |
18 Jan 2022 | USD | 5.54 | 5.574 | 5.23 | 5.25 | 78.75 | -0.29 (-5.23%) | 337,440 |
14 Jan 2022 | USD | 5.48 | 5.62 | 5.32 | 5.54 | 83.1 | +0.06 (+1.09%) | 367,747 |
13 Jan 2022 | USD | 5.99 | 5.99 | 5.45 | 5.48 | 82.2 | -0.5 (-8.36%) | 364,067 |
12 Jan 2022 | USD | 6.1 | 6.28 | 5.88 | 5.98 | 89.7 | +0.03 (+0.50%) | 333,947 |
11 Jan 2022 | USD | 5.75 | 6.095 | 5.56 | 5.95 | 89.25 | +0.12 (+2.06%) | 254,740 |
10 Jan 2022 | USD | 6.13 | 6.13 | 5.601 | 5.83 | 87.45 | -0.3 (-4.89%) | 451,027 |
7 Jan 2022 | USD | 6.22 | 6.427 | 6 | 6.13 | 91.95 | +0.16 (+2.68%) | 218,760 |
6 Jan 2022 | USD | 6.04 | 6.18 | 5.69 | 5.97 | 89.55 | -0.13 (-2.13%) | 347,833 |
5 Jan 2022 | USD | 6.66 | 6.675 | 6.05 | 6.1 | 91.5 | -0.56 (-8.41%) | 376,167 |
4 Jan 2022 | USD | 6.8 | 6.892 | 6.47 | 6.66 | 99.9 | -0.09 (-1.33%) | 271,207 |
3 Jan 2022 | USD | 6.904 | 6.95 | 6.32 | 6.75 | 101.25 | -0.18 (-2.60%) | 496,667 |
31 Dec 2021 | USD | 6.7 | 7.078 | 6.65 | 6.93 | 103.95 | +0.18 (+2.67%) | 267,680 |