Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.35 | 4.47 | 4.3 | 4.31 | 4.31 | -0.13 (-2.93%) | 1,402,700 |
9 Feb 2022 | USD | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | +0.06 (+1.37%) | 1,484,400 |
8 Feb 2022 | USD | 4.3 | 4.38 | 4.3 | 4.38 | 4.38 | +0.07 (+1.62%) | 1,557,900 |
7 Feb 2022 | USD | 4.31 | 4.36 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 1,147,400 |
4 Feb 2022 | USD | 4.24 | 4.36 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 1,753,200 |
3 Feb 2022 | USD | 4.28 | 4.31 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 2,408,700 |
2 Feb 2022 | USD | 4.34 | 4.39 | 4.29 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,245,400 |
1 Feb 2022 | USD | 4.22 | 4.37 | 4.2 | 4.35 | 4.35 | +0.13 (+3.08%) | 1,633,200 |
31 Jan 2022 | USD | 4.18 | 4.23 | 4.08 | 4.22 | 4.22 | +0.08 (+1.93%) | 1,953,500 |
28 Jan 2022 | USD | 3.97 | 4.15 | 3.91 | 4.14 | 4.14 | +0.14 (+3.50%) | 3,438,700 |
27 Jan 2022 | USD | 4.07 | 4.14 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 2,297,600 |
26 Jan 2022 | USD | 4.16 | 4.24 | 4.01 | 4.04 | 4.04 | -0.07 (-1.70%) | 1,743,800 |
25 Jan 2022 | USD | 4.2 | 4.22 | 4.03 | 4.11 | 4.11 | -0.1 (-2.38%) | 2,348,600 |
24 Jan 2022 | USD | 4.2 | 4.23 | 4.03 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,392,700 |
21 Jan 2022 | USD | 4.19 | 4.34 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,878,000 |
20 Jan 2022 | USD | 4.25 | 4.37 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,783,300 |
19 Jan 2022 | USD | 4.23 | 4.29 | 4.2 | 4.26 | 4.26 | +0.07 (+1.67%) | 1,408,600 |
18 Jan 2022 | USD | 4.35 | 4.38 | 4.16 | 4.19 | 4.19 | -0.19 (-4.34%) | 2,239,400 |
14 Jan 2022 | USD | 4.4 | 4.4 | 4.29 | 4.38 | 4.38 | -0.06 (-1.35%) | 1,430,700 |
13 Jan 2022 | USD | 4.49 | 4.53 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 1,229,200 |
12 Jan 2022 | USD | 4.57 | 4.59 | 4.43 | 4.47 | 4.47 | -0.09 (-1.97%) | 1,733,300 |
11 Jan 2022 | USD | 4.47 | 4.6 | 4.46 | 4.56 | 4.56 | +0.06 (+1.33%) | 1,428,400 |
10 Jan 2022 | USD | 4.56 | 4.61 | 4.45 | 4.5 | 4.5 | -0.09 (-1.96%) | 1,953,100 |
7 Jan 2022 | USD | 4.59 | 4.69 | 4.58 | 4.59 | 4.59 | 0.0 (0.0%) | 2,498,200 |
6 Jan 2022 | USD | 4.54 | 4.66 | 4.49 | 4.59 | 4.59 | +0.06 (+1.32%) | 2,202,900 |
5 Jan 2022 | USD | 4.59 | 4.68 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 1,906,300 |
4 Jan 2022 | USD | 4.58 | 4.66 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,828,900 |
3 Jan 2022 | USD | 4.64 | 4.72 | 4.52 | 4.55 | 4.55 | -0.1 (-2.15%) | 1,659,700 |
31 Dec 2021 | USD | 4.61 | 4.7 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 1,775,400 |
30 Dec 2021 | USD | 4.62 | 4.7 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,293,200 |