Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 3.24 | 3.5 | 3.18 | 3.42 | 85.5 | +0.18 (+5.56%) | 227,700 |
7 Feb 2022 | USD | 3.22 | 3.36 | 3.13 | 3.24 | 81 | -0.06 (-1.82%) | 265,400 |
4 Feb 2022 | USD | 3.17 | 3.35 | 3.06 | 3.3 | 82.5 | +0.19 (+6.11%) | 340,800 |
3 Feb 2022 | USD | 3.32 | 3.4 | 3.06 | 3.11 | 77.75 | -0.32 (-9.33%) | 480,900 |
2 Feb 2022 | USD | 3.7 | 3.78 | 3.36 | 3.43 | 85.75 | -0.21 (-5.77%) | 297,700 |
1 Feb 2022 | USD | 3.57 | 3.645 | 3.43 | 3.64 | 91 | +0.11 (+3.12%) | 280,500 |
31 Jan 2022 | USD | 3.28 | 3.53 | 3.27 | 3.53 | 88.25 | +0.24 (+7.29%) | 248,900 |
28 Jan 2022 | USD | 3.24 | 3.355 | 3.095 | 3.29 | 82.25 | +0.05 (+1.54%) | 276,700 |
27 Jan 2022 | USD | 3.61 | 3.64 | 3.21 | 3.24 | 81 | -0.33 (-9.24%) | 367,400 |
26 Jan 2022 | USD | 3.53 | 3.95 | 3.48 | 3.57 | 89.25 | +0.17 (+5%) | 608,900 |
25 Jan 2022 | USD | 3.59 | 3.86 | 3.28 | 3.4 | 85 | -0.23 (-6.34%) | 831,126 |
24 Jan 2022 | USD | 3.54 | 3.71 | 3.425 | 3.63 | 90.75 | -0.07 (-1.89%) | 966,939 |
21 Jan 2022 | USD | 3.74 | 3.84 | 3.44 | 3.7 | 92.5 | -0.18 (-4.64%) | 849,100 |
20 Jan 2022 | USD | 3.75 | 4.1 | 3.75 | 3.88 | 97 | +0.15 (+4.02%) | 571,000 |
19 Jan 2022 | USD | 3.48 | 4.15 | 3.48 | 3.73 | 93.25 | +0.23 (+6.57%) | 911,600 |
18 Jan 2022 | USD | 3.85 | 3.88 | 3.42 | 3.5 | 87.5 | -0.35 (-9.09%) | 1,691,400 |
14 Jan 2022 | USD | 4.05 | 4.154 | 3.67 | 3.85 | 96.25 | -0.23 (-5.64%) | 784,600 |
13 Jan 2022 | USD | 4.41 | 4.465 | 3.98 | 4.08 | 102 | -0.35 (-7.90%) | 518,400 |
12 Jan 2022 | USD | 4.62 | 4.79 | 4.38 | 4.43 | 110.75 | -0.21 (-4.53%) | 434,800 |
11 Jan 2022 | USD | 4.87 | 4.91 | 4.44 | 4.64 | 116 | -0.14 (-2.93%) | 1,319,900 |
10 Jan 2022 | USD | 5.7 | 5.7 | 4.66 | 4.78 | 119.5 | -1.02 (-17.59%) | 1,106,700 |
7 Jan 2022 | USD | 5.9 | 6.02 | 5.65 | 5.8 | 145 | -0.23 (-3.81%) | 204,600 |
6 Jan 2022 | USD | 6 | 6.108 | 5.58 | 6.03 | 150.75 | -0.01 (-0.17%) | 311,200 |
5 Jan 2022 | USD | 6.2 | 6.27 | 5.97 | 6.04 | 151 | -0.23 (-3.67%) | 282,000 |
4 Jan 2022 | USD | 6.26 | 6.44 | 6.2 | 6.27 | 156.75 | +0.09 (+1.46%) | 223,600 |
3 Jan 2022 | USD | 6.22 | 6.27 | 5.95 | 6.18 | 154.5 | +0.01 (+0.16%) | 184,800 |
31 Dec 2021 | USD | 6.27 | 6.43 | 6.115 | 6.17 | 154.25 | -0.17 (-2.68%) | 180,800 |
30 Dec 2021 | USD | 6.02 | 6.475 | 6 | 6.34 | 158.5 | +0.34 (+5.67%) | 392,500 |
29 Dec 2021 | USD | 6.42 | 6.42 | 5.89 | 6 | 150 | -0.38 (-5.96%) | 535,600 |
28 Dec 2021 | USD | 6.7 | 6.7 | 6.02 | 6.38 | 159.5 | -0.25 (-3.77%) | 683,800 |