Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.497 | 3.77 | 3.11 | 3.29 | 32.9 | -0.15 (-4.36%) | 51,400 |
16 Feb 2022 | USD | 3.21 | 3.44 | 3.11 | 3.44 | 34.4 | +0.265 (+8.35%) | 11,700 |
15 Feb 2022 | USD | 3.19 | 3.3 | 3 | 3.175 | 31.75 | -0.035 (-1.09%) | 45,100 |
14 Feb 2022 | USD | 3.28 | 3.61 | 3.1 | 3.21 | 32.1 | +0.08 (+2.56%) | 165,400 |
11 Feb 2022 | USD | 3.41 | 3.41 | 3.09 | 3.13 | 31.3 | -0.15 (-4.57%) | 28,100 |
10 Feb 2022 | USD | 3.25 | 3.536 | 3.25 | 3.28 | 32.8 | -0.02 (-0.61%) | 33,500 |
9 Feb 2022 | USD | 3.07 | 3.345 | 2.8 | 3.3 | 33 | +0.5 (+17.86%) | 63,100 |
8 Feb 2022 | USD | 2.69 | 2.83 | 2.52 | 2.8 | 28 | +0.06 (+2.19%) | 47,687 |
7 Feb 2022 | USD | 2.7 | 3.15 | 2.52 | 2.74 | 27.4 | -0.01 (-0.36%) | 155,573 |
4 Feb 2022 | USD | 3.005 | 3.005 | 2.6 | 2.75 | 27.5 | -0.195 (-6.62%) | 163,200 |
3 Feb 2022 | USD | 3.11 | 3.11 | 2.87 | 2.945 | 29.45 | -0.165 (-5.31%) | 43,200 |
2 Feb 2022 | USD | 3.2 | 3.293 | 2.86 | 3.11 | 31.1 | -0.09 (-2.81%) | 85,700 |
1 Feb 2022 | USD | 3.22 | 3.38 | 2.99 | 3.2 | 32 | +0.03 (+0.95%) | 69,600 |
31 Jan 2022 | USD | 3.184 | 3.58 | 3.055 | 3.17 | 31.7 | +0.29 (+10.07%) | 78,500 |
28 Jan 2022 | USD | 3.09 | 3.2 | 2.8 | 2.88 | 28.8 | -0.24 (-7.69%) | 49,300 |
27 Jan 2022 | USD | 3.46 | 3.57 | 2.94 | 3.12 | 31.2 | -0.35 (-10.09%) | 133,100 |
26 Jan 2022 | USD | 3.95 | 4 | 3.41 | 3.47 | 34.7 | -0.19 (-5.19%) | 40,000 |
25 Jan 2022 | USD | 3.81 | 3.85 | 3.33 | 3.66 | 36.6 | -0.135 (-3.56%) | 89,405 |
24 Jan 2022 | USD | 3.95 | 4.0589 | 3.66 | 3.795 | 37.95 | -0.195 (-4.89%) | 43,016 |
21 Jan 2022 | USD | 4.65 | 4.785 | 3.93 | 3.99 | 39.9 | -0.6 (-13.07%) | 166,200 |
20 Jan 2022 | USD | 4.57 | 4.688 | 4.55 | 4.59 | 45.9 | -0.04 (-0.86%) | 12,400 |
19 Jan 2022 | USD | 4.62 | 4.763 | 4.44 | 4.63 | 46.3 | +0.07 (+1.54%) | 46,800 |
18 Jan 2022 | USD | 4.47 | 4.63 | 4.3 | 4.56 | 45.6 | +0.09 (+2.01%) | 12,100 |
14 Jan 2022 | USD | 4.43 | 4.47 | 4.35 | 4.47 | 44.7 | +0.03 (+0.68%) | 13,600 |
13 Jan 2022 | USD | 4.75 | 4.75 | 4.35 | 4.44 | 44.4 | -0.15 (-3.27%) | 14,400 |
12 Jan 2022 | USD | 4.88 | 4.88 | 4.38 | 4.59 | 45.9 | -0.23 (-4.77%) | 55,400 |
11 Jan 2022 | USD | 4.64 | 4.86 | 4.545 | 4.82 | 48.2 | +0.23 (+5.01%) | 13,800 |
10 Jan 2022 | USD | 4.74 | 4.74 | 4.5 | 4.59 | 45.9 | -0.29 (-5.94%) | 19,100 |
7 Jan 2022 | USD | 5.27 | 5.356 | 4.7 | 4.88 | 48.8 | -0.36 (-6.87%) | 66,800 |
6 Jan 2022 | USD | 5.62 | 5.73 | 5.16 | 5.24 | 52.4 | -0.41 (-7.26%) | 41,300 |