Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.92 | 3.97 | 3.56 | 3.63 | 3.63 | -0.51 (-12.32%) | 7,448,500 |
16 Feb 2022 | USD | 3.96 | 4.14 | 3.883 | 4.14 | 4.14 | +0.04 (+0.98%) | 6,919,900 |
15 Feb 2022 | USD | 4.14 | 4.228 | 3.965 | 4.1 | 4.1 | +0.24 (+6.22%) | 6,478,900 |
14 Feb 2022 | USD | 4.1 | 4.18 | 3.79 | 3.86 | 3.86 | -0.04 (-1.03%) | 6,020,000 |
11 Feb 2022 | USD | 4.32 | 4.4 | 3.85 | 3.9 | 3.9 | -0.38 (-8.88%) | 6,002,300 |
10 Feb 2022 | USD | 4.2 | 4.62 | 4.13 | 4.28 | 4.28 | -0.12 (-2.73%) | 8,755,300 |
9 Feb 2022 | USD | 4.31 | 4.425 | 4.25 | 4.4 | 4.4 | +0.13 (+3.04%) | 7,082,400 |
8 Feb 2022 | USD | 4.06 | 4.285 | 3.95 | 4.27 | 4.27 | +0.12 (+2.89%) | 6,422,200 |
7 Feb 2022 | USD | 4.14 | 4.43 | 4.03 | 4.15 | 4.15 | +0.34 (+8.92%) | 18,013,300 |
4 Feb 2022 | USD | 3.555 | 3.94 | 3.45 | 3.81 | 3.81 | +0.41 (+12.06%) | 13,254,600 |
3 Feb 2022 | USD | 3.38 | 3.52 | 3.335 | 3.4 | 3.4 | -0.24 (-6.59%) | 5,028,000 |
2 Feb 2022 | USD | 3.91 | 3.919 | 3.52 | 3.64 | 3.64 | -0.26 (-6.67%) | 6,652,400 |
1 Feb 2022 | USD | 3.817 | 4.01 | 3.62 | 3.9 | 3.9 | +0.24 (+6.56%) | 7,143,200 |
31 Jan 2022 | USD | 3.34 | 3.68 | 3.31 | 3.66 | 3.66 | +0.31 (+9.25%) | 6,634,000 |
28 Jan 2022 | USD | 3.14 | 3.39 | 3.02 | 3.35 | 3.35 | +0.255 (+8.24%) | 6,028,900 |
27 Jan 2022 | USD | 3.579 | 3.579 | 3.07 | 3.095 | 3.095 | -0.395 (-11.32%) | 7,066,400 |
26 Jan 2022 | USD | 3.77 | 3.905 | 3.44 | 3.49 | 3.49 | -0.01 (-0.29%) | 10,985,400 |
25 Jan 2022 | USD | 3.41 | 3.665 | 3.28 | 3.5 | 3.5 | 0.0 (0.0%) | 6,031,873 |
24 Jan 2022 | USD | 3.12 | 3.53 | 2.935 | 3.5 | 3.5 | -0.08 (-2.23%) | 15,360,520 |
21 Jan 2022 | USD | 3.78 | 3.91 | 3.49 | 3.58 | 3.58 | -0.58 (-13.94%) | 11,276,800 |
20 Jan 2022 | USD | 4.13 | 4.54 | 4.11 | 4.16 | 4.16 | +0.09 (+2.21%) | 6,358,200 |
19 Jan 2022 | USD | 4.31 | 4.38 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 4,327,900 |
18 Jan 2022 | USD | 4.32 | 4.39 | 4.1 | 4.19 | 4.19 | -0.37 (-8.11%) | 5,245,400 |
14 Jan 2022 | USD | 4.39 | 4.625 | 4.38 | 4.56 | 4.56 | +0.08 (+1.79%) | 3,870,100 |
13 Jan 2022 | USD | 5.11 | 5.11 | 4.44 | 4.48 | 4.48 | -0.46 (-9.31%) | 5,462,000 |
12 Jan 2022 | USD | 4.98 | 5.11 | 4.75 | 4.94 | 4.94 | +0.23 (+4.88%) | 7,408,800 |
11 Jan 2022 | USD | 4.275 | 4.77 | 4.18 | 4.71 | 4.71 | +0.4 (+9.28%) | 6,425,000 |
10 Jan 2022 | USD | 4.035 | 4.32 | 3.99 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,900,000 |
7 Jan 2022 | USD | 4.33 | 4.54 | 4.201 | 4.29 | 4.29 | -0.24 (-5.30%) | 6,867,700 |
6 Jan 2022 | USD | 4.46 | 4.62 | 4.265 | 4.53 | 4.53 | -0.15 (-3.21%) | 6,899,100 |