Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Jan 2022 | USD | 3.94 | 3.99 | 3.69 | 3.73 | 14.92 | -0.13 (-3.37%) | 85,100 |
25 Jan 2022 | USD | 4.07 | 4.21 | 3.8 | 3.86 | 15.44 | -0.29 (-6.99%) | 303,900 |
24 Jan 2022 | USD | 4.35 | 4.363 | 4.04 | 4.15 | 16.6 | -0.29 (-6.53%) | 206,800 |
21 Jan 2022 | USD | 4.08 | 4.8 | 4.01 | 4.44 | 17.76 | +0.4 (+9.90%) | 367,200 |
20 Jan 2022 | USD | 4.14 | 4.339 | 4.01 | 4.04 | 16.16 | -0.1 (-2.42%) | 153,100 |
19 Jan 2022 | USD | 4.32 | 4.49 | 4.06 | 4.14 | 16.56 | -0.17 (-3.94%) | 211,500 |
18 Jan 2022 | USD | 4.45 | 4.48 | 4.31 | 4.31 | 17.24 | -0.17 (-3.79%) | 100,000 |
14 Jan 2022 | USD | 4.62 | 5 | 4.43 | 4.48 | 17.92 | +0.09 (+2.05%) | 367,000 |
13 Jan 2022 | USD | 4.52 | 4.62 | 4.27 | 4.39 | 17.56 | -0.17 (-3.73%) | 132,400 |
12 Jan 2022 | USD | 4.62 | 4.94 | 4.5 | 4.56 | 18.24 | -0.06 (-1.30%) | 183,600 |
11 Jan 2022 | USD | 4.41 | 4.7 | 4.27 | 4.62 | 18.48 | +0.23 (+5.24%) | 333,600 |
10 Jan 2022 | USD | 4.92 | 4.95 | 4.37 | 4.39 | 17.56 | -0.59 (-11.85%) | 386,500 |
7 Jan 2022 | USD | 5.05 | 5.17 | 4.88 | 4.98 | 19.92 | -0.13 (-2.54%) | 106,000 |
6 Jan 2022 | USD | 5.15 | 5.24 | 5 | 5.11 | 20.44 | -0.1 (-1.92%) | 79,300 |
5 Jan 2022 | USD | 5.24 | 5.42 | 5.161 | 5.21 | 20.84 | -0.07 (-1.33%) | 135,700 |
4 Jan 2022 | USD | 5.25 | 5.47 | 5.13 | 5.28 | 21.12 | -0.01 (-0.19%) | 212,000 |
3 Jan 2022 | USD | 5.28 | 5.57 | 5.24 | 5.29 | 21.16 | -0.04 (-0.75%) | 202,300 |
31 Dec 2021 | USD | 5.24 | 5.49 | 5.11 | 5.33 | 21.32 | +0.04 (+0.76%) | 377,200 |
30 Dec 2021 | USD | 5.53 | 5.53 | 5.25 | 5.29 | 21.16 | -0.29 (-5.20%) | 221,600 |