Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.36 | 3.8 | 3.36 | 3.59 | 3.59 | +0.13 (+3.76%) | 98,600 |
9 Feb 2022 | USD | 3.73 | 3.73 | 3.39 | 3.46 | 3.46 | -0.23 (-6.23%) | 116,500 |
8 Feb 2022 | USD | 3.51 | 3.72 | 3.43 | 3.69 | 3.69 | +0.19 (+5.43%) | 46,200 |
7 Feb 2022 | USD | 3.77 | 3.77 | 3.48 | 3.5 | 3.5 | -0.19 (-5.15%) | 66,700 |
4 Feb 2022 | USD | 3.7 | 4.04 | 3.56 | 3.69 | 3.69 | -0.02 (-0.54%) | 102,700 |
3 Feb 2022 | USD | 3.6 | 3.745 | 3.42 | 3.71 | 3.71 | +0.02 (+0.54%) | 107,800 |
2 Feb 2022 | USD | 3.99 | 4.18 | 3.64 | 3.69 | 3.69 | -0.3 (-7.52%) | 53,800 |
1 Feb 2022 | USD | 3.99 | 4.1 | 3.82 | 3.99 | 3.99 | 0.0 (0.0%) | 45,900 |
31 Jan 2022 | USD | 3.64 | 4.42 | 3.59 | 3.99 | 3.99 | +0.68 (+20.54%) | 193,900 |
28 Jan 2022 | USD | 3.18 | 3.32 | 2.99 | 3.31 | 3.31 | +0.1 (+3.12%) | 53,500 |
27 Jan 2022 | USD | 3.54 | 3.58 | 3.2 | 3.21 | 3.21 | -0.32 (-9.07%) | 105,000 |
26 Jan 2022 | USD | 3.89 | 3.89 | 3.39 | 3.53 | 3.53 | -0.28 (-7.35%) | 62,000 |
25 Jan 2022 | USD | 3.89 | 3.92 | 3.57 | 3.81 | 3.81 | -0.23 (-5.69%) | 48,363 |
24 Jan 2022 | USD | 3.7 | 4.07 | 3.53 | 4.04 | 4.04 | +0.23 (+6.04%) | 84,955 |
21 Jan 2022 | USD | 4.19 | 4.19 | 3.8 | 3.81 | 3.81 | -0.43 (-10.14%) | 91,000 |
20 Jan 2022 | USD | 4.39 | 4.78 | 4.18 | 4.24 | 4.24 | -0.14 (-3.20%) | 71,500 |
19 Jan 2022 | USD | 4.36 | 4.63 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 44,900 |
18 Jan 2022 | USD | 4.76 | 4.91 | 4.25 | 4.29 | 4.29 | -0.46 (-9.68%) | 98,600 |
14 Jan 2022 | USD | 4.88 | 4.93 | 4.5 | 4.75 | 4.75 | -0.19 (-3.85%) | 81,800 |
13 Jan 2022 | USD | 5.4 | 5.4 | 4.7 | 4.94 | 4.94 | -0.46 (-8.52%) | 140,100 |
12 Jan 2022 | USD | 5.51 | 5.79 | 5.37 | 5.4 | 5.4 | -0.12 (-2.17%) | 88,800 |
11 Jan 2022 | USD | 5.7 | 5.96 | 5.41 | 5.52 | 5.52 | -0.18 (-3.16%) | 126,700 |
10 Jan 2022 | USD | 5.32 | 5.99 | 5.27 | 5.7 | 5.7 | +0.3 (+5.56%) | 167,900 |
7 Jan 2022 | USD | 5.17 | 5.563 | 5.11 | 5.4 | 5.4 | +0.2 (+3.85%) | 100,200 |
6 Jan 2022 | USD | 5.23 | 5.41 | 4.92 | 5.2 | 5.2 | -0.17 (-3.17%) | 80,800 |
5 Jan 2022 | USD | 5.84 | 5.997 | 5.3 | 5.37 | 5.37 | +0.07 (+1.32%) | 149,200 |
4 Jan 2022 | USD | 5.63 | 5.76 | 5.15 | 5.3 | 5.3 | -0.51 (-8.78%) | 206,600 |
3 Jan 2022 | USD | 5.23 | 5.85 | 5.15 | 5.81 | 5.81 | +0.52 (+9.83%) | 274,300 |
31 Dec 2021 | USD | 4.55 | 5.68 | 4.55 | 5.29 | 5.29 | +0.88 (+19.95%) | 716,100 |
30 Dec 2021 | USD | 4.14 | 4.5 | 4.1 | 4.41 | 4.41 | +0.32 (+7.82%) | 3,895,700 |