Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 4.26 | 4.7 | 4.15 | 4.39 | 17.56 | +0.14 (+3.29%) | 108,600 |
9 Mar 2022 | USD | 4.34 | 4.685 | 4.15 | 4.25 | 17 | +0.05 (+1.19%) | 112,100 |
8 Mar 2022 | USD | 4.07 | 4.62 | 4.03 | 4.2 | 16.8 | +0.08 (+1.94%) | 147,200 |
7 Mar 2022 | USD | 4.43 | 4.61 | 4.04 | 4.12 | 16.48 | -0.36 (-8.04%) | 236,000 |
4 Mar 2022 | USD | 4.43 | 4.52 | 4.32 | 4.48 | 17.92 | -0.05 (-1.10%) | 69,500 |
3 Mar 2022 | USD | 4.4 | 4.62 | 4.362 | 4.53 | 18.12 | +0.17 (+3.90%) | 53,700 |
2 Mar 2022 | USD | 4.4 | 4.58 | 4.305 | 4.36 | 17.44 | -0.11 (-2.46%) | 78,300 |
1 Mar 2022 | USD | 4.55 | 4.58 | 4.35 | 4.47 | 17.88 | -0.01 (-0.22%) | 36,800 |
28 Feb 2022 | USD | 4.42 | 4.65 | 4.363 | 4.48 | 17.92 | -0.02 (-0.44%) | 143,600 |
25 Feb 2022 | USD | 4.06 | 4.52 | 4.01 | 4.5 | 18 | +0.44 (+10.84%) | 146,800 |
24 Feb 2022 | USD | 4.05 | 4.51 | 3.91 | 4.06 | 16.24 | -0.29 (-6.67%) | 244,200 |
23 Feb 2022 | USD | 4.36 | 4.55 | 4.17 | 4.35 | 17.4 | +0.02 (+0.46%) | 58,200 |
22 Feb 2022 | USD | 4.14 | 4.52 | 4.14 | 4.33 | 17.32 | +0.1 (+2.36%) | 80,600 |
18 Feb 2022 | USD | 4.1 | 4.78 | 4.1 | 4.23 | 16.92 | +0.15 (+3.68%) | 228,100 |
17 Feb 2022 | USD | 4.33 | 4.593 | 3.99 | 4.08 | 16.32 | -0.16 (-3.77%) | 96,000 |
16 Feb 2022 | USD | 4.34 | 4.488 | 4.19 | 4.24 | 16.96 | -0.16 (-3.64%) | 33,900 |
15 Feb 2022 | USD | 3.94 | 4.54 | 3.94 | 4.4 | 17.6 | +0.53 (+13.70%) | 153,100 |
14 Feb 2022 | USD | 4.14 | 4.45 | 3.83 | 3.87 | 15.48 | -0.28 (-6.75%) | 159,400 |
11 Feb 2022 | USD | 4.36 | 4.62 | 4.1 | 4.15 | 16.6 | -0.28 (-6.32%) | 81,800 |
10 Feb 2022 | USD | 4.15 | 4.67 | 4.15 | 4.43 | 17.72 | +0.28 (+6.75%) | 129,200 |
9 Feb 2022 | USD | 4.54 | 4.66 | 4.14 | 4.15 | 16.6 | -0.43 (-9.39%) | 179,700 |
8 Feb 2022 | USD | 4.39 | 4.63 | 4.365 | 4.58 | 18.32 | +0.12 (+2.69%) | 77,900 |
7 Feb 2022 | USD | 4.43 | 4.67 | 4.42 | 4.46 | 17.84 | -0.01 (-0.22%) | 81,000 |
4 Feb 2022 | USD | 4.18 | 4.65 | 4.18 | 4.47 | 17.88 | +0.23 (+5.42%) | 114,400 |
3 Feb 2022 | USD | 4.14 | 4.49 | 4.1 | 4.24 | 16.96 | +0.06 (+1.44%) | 117,200 |
2 Feb 2022 | USD | 4.49 | 4.5 | 4.18 | 4.18 | 16.72 | -0.24 (-5.43%) | 76,000 |
1 Feb 2022 | USD | 3.95 | 4.49 | 3.9 | 4.42 | 17.68 | +0.43 (+10.78%) | 170,200 |
31 Jan 2022 | USD | 3.98 | 4.1 | 3.81 | 3.99 | 15.96 | +0.11 (+2.84%) | 98,700 |
28 Jan 2022 | USD | 3.86 | 3.98 | 3.7 | 3.88 | 15.52 | +0.04 (+1.04%) | 105,800 |
27 Jan 2022 | USD | 3.72 | 4.01 | 3.622 | 3.84 | 15.36 | +0.11 (+2.95%) | 89,400 |