Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 3.82 | 4.0999 | 3.8 | 4.02 | 4.02 | +0.12 (+3.08%) | 69,600 |
11 Feb 2022 | USD | 3.9 | 4 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 33,100 |
10 Feb 2022 | USD | 4 | 4.0011 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 41,200 |
9 Feb 2022 | USD | 3.95 | 4.1898 | 3.81 | 3.91 | 3.91 | -0.03 (-0.76%) | 56,900 |
8 Feb 2022 | USD | 3.79 | 4.0474 | 3.7117 | 3.94 | 3.94 | +0.08 (+2.07%) | 61,800 |
7 Feb 2022 | USD | 3.98 | 4.05 | 3.84 | 3.86 | 3.86 | -0.12 (-3.02%) | 55,300 |
4 Feb 2022 | USD | 3.91 | 4.1 | 3.9084 | 3.98 | 3.98 | +0.04 (+1.02%) | 50,100 |
3 Feb 2022 | USD | 3.7 | 3.96 | 3.56 | 3.94 | 3.94 | +0.15 (+3.96%) | 56,600 |
2 Feb 2022 | USD | 3.92 | 4.0829 | 3.595 | 3.79 | 3.79 | -0.24 (-5.96%) | 111,700 |
1 Feb 2022 | USD | 3.43 | 4.55 | 3.43 | 4.03 | 4.03 | +0.64 (+18.88%) | 1,480,100 |
31 Jan 2022 | USD | 3.3 | 3.43 | 3.283 | 3.39 | 3.39 | +0.08 (+2.42%) | 20,700 |
28 Jan 2022 | USD | 3.37 | 3.468 | 3.3 | 3.31 | 3.31 | +0.01 (+0.30%) | 19,000 |
27 Jan 2022 | USD | 3.65 | 3.65 | 3.2801 | 3.3 | 3.3 | -0.29 (-8.08%) | 31,000 |
26 Jan 2022 | USD | 3.62 | 3.73 | 3.585 | 3.59 | 3.59 | +0.02 (+0.56%) | 40,600 |
25 Jan 2022 | USD | 3.83 | 3.83 | 3.4299 | 3.57 | 3.57 | +0.11 (+3.18%) | 30,168 |
24 Jan 2022 | USD | 3.64 | 3.67 | 3.4 | 3.46 | 3.46 | -0.38 (-9.90%) | 102,739 |
21 Jan 2022 | USD | 3.83 | 3.9799 | 3.76 | 3.84 | 3.84 | -0.055 (-1.41%) | 99,100 |
20 Jan 2022 | USD | 3.9 | 4.03 | 3.86 | 3.895 | 3.895 | +0.075 (+1.96%) | 61,200 |
19 Jan 2022 | USD | 3.91 | 3.97 | 3.8 | 3.82 | 3.82 | -0.13 (-3.29%) | 85,100 |
18 Jan 2022 | USD | 3.97 | 4 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 68,300 |
14 Jan 2022 | USD | 3.98 | 4.1099 | 3.93 | 3.95 | 3.95 | -0.16 (-3.89%) | 69,800 |
13 Jan 2022 | USD | 4.38 | 4.39 | 4.1 | 4.11 | 4.11 | -0.24 (-5.52%) | 43,000 |
12 Jan 2022 | USD | 4.07 | 4.41 | 4.05 | 4.35 | 4.35 | +0.13 (+3.08%) | 117,700 |
11 Jan 2022 | USD | 3.93 | 4.41 | 3.9189 | 4.22 | 4.22 | +0.22 (+5.50%) | 161,200 |
10 Jan 2022 | USD | 3.83 | 4.29 | 3.709 | 4 | 4 | +0.05 (+1.27%) | 193,100 |
7 Jan 2022 | USD | 4.24 | 4.34 | 3.8503 | 3.95 | 3.95 | -0.36 (-8.35%) | 149,900 |
6 Jan 2022 | USD | 3.854 | 4.9 | 3.6 | 4.31 | 4.31 | +0.34 (+8.56%) | 678,600 |
5 Jan 2022 | USD | 4.38 | 4.38 | 3.81 | 3.97 | 3.97 | -0.36 (-8.31%) | 162,000 |
4 Jan 2022 | USD | 4.392 | 4.74 | 4.2301 | 4.33 | 4.33 | +0.12 (+2.85%) | 296,300 |
3 Jan 2022 | USD | 4.23 | 4.46 | 4.17 | 4.21 | 4.21 | -0.13 (-3.00%) | 94,000 |