Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 5.17 | 5.24 | 5.12 | 5.21 | 5.21 | +0.05 (+0.97%) | 23,174,000 |
3 Mar 2022 | USD | 5.16 | 5.2 | 5.03 | 5.16 | 5.16 | -0.02 (-0.39%) | 21,705,000 |
2 Mar 2022 | USD | 5.07 | 5.22 | 5.03 | 5.18 | 5.18 | +0.02 (+0.39%) | 19,261,800 |
1 Mar 2022 | USD | 4.93 | 5.18 | 4.92 | 5.16 | 5.16 | +0.26 (+5.31%) | 24,518,600 |
28 Feb 2022 | USD | 5.02 | 5.04 | 4.86 | 4.9 | 4.9 | -0.07 (-1.41%) | 18,183,500 |
25 Feb 2022 | USD | 4.82 | 5.01 | 4.78 | 4.97 | 4.97 | +0.08 (+1.64%) | 17,577,000 |
24 Feb 2022 | USD | 5.24 | 5.25 | 4.79 | 4.89 | 4.89 | -0.22 (-4.31%) | 35,494,300 |
23 Feb 2022 | USD | 4.94 | 5.16 | 4.93 | 5.11 | 5.11 | +0.17 (+3.44%) | 25,772,900 |
22 Feb 2022 | USD | 4.89 | 4.97 | 4.82 | 4.94 | 4.94 | +0.03 (+0.61%) | 33,556,200 |
18 Feb 2022 | USD | 4.74 | 4.98 | 4.72 | 4.91 | 4.91 | +0.1 (+2.08%) | 25,655,400 |
17 Feb 2022 | USD | 4.7 | 4.85 | 4.6 | 4.81 | 4.81 | +0.21 (+4.57%) | 30,546,900 |
16 Feb 2022 | USD | 4.47 | 4.62 | 4.45 | 4.6 | 4.6 | +0.19 (+4.31%) | 17,627,600 |
15 Feb 2022 | USD | 4.34 | 4.45 | 4.3 | 4.41 | 4.41 | -0.07 (-1.56%) | 13,789,700 |
14 Feb 2022 | USD | 4.42 | 4.52 | 4.4 | 4.48 | 4.48 | +0.08 (+1.82%) | 20,828,000 |
11 Feb 2022 | USD | 4.08 | 4.46 | 4.08 | 4.4 | 4.4 | +0.32 (+7.84%) | 26,627,800 |
10 Feb 2022 | USD | 4.19 | 4.28 | 4.07 | 4.08 | 4.08 | -0.12 (-2.86%) | 17,859,600 |
9 Feb 2022 | USD | 4.18 | 4.29 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 11,192,400 |
8 Feb 2022 | USD | 4.12 | 4.2 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 10,310,000 |
7 Feb 2022 | USD | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | +0.13 (+3.26%) | 19,452,600 |
4 Feb 2022 | USD | 4 | 4.07 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 13,442,000 |
3 Feb 2022 | USD | 4.04 | 4.07 | 3.96 | 3.99 | 3.99 | -0.08 (-1.97%) | 12,538,600 |
2 Feb 2022 | USD | 4.11 | 4.16 | 4.01 | 4.07 | 4.07 | -0.05 (-1.21%) | 14,071,800 |
1 Feb 2022 | USD | 4.17 | 4.23 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 12,833,300 |
31 Jan 2022 | USD | 4.06 | 4.13 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 10,402,100 |
28 Jan 2022 | USD | 4.01 | 4.04 | 3.95 | 4.03 | 4.03 | -0.03 (-0.74%) | 14,513,700 |
27 Jan 2022 | USD | 4.08 | 4.19 | 4.03 | 4.06 | 4.06 | -0.11 (-2.64%) | 16,897,800 |
26 Jan 2022 | USD | 4.28 | 4.38 | 4.14 | 4.17 | 4.17 | -0.17 (-3.92%) | 19,769,300 |
25 Jan 2022 | USD | 4.2 | 4.365 | 4.18 | 4.34 | 4.34 | +0.09 (+2.12%) | 16,728,631 |
24 Jan 2022 | USD | 4.21 | 4.26 | 4.05 | 4.25 | 4.25 | +0.04 (+0.95%) | 26,641,650 |
21 Jan 2022 | USD | 4.36 | 4.38 | 4.18 | 4.21 | 4.21 | -0.15 (-3.44%) | 16,306,100 |