Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 5.91 | 6.17 | 5.475 | 5.69 | 5.69 | -0.66 (-10.39%) | 2,285,035 |
9 Mar 2022 | USD | 5.96 | 6.57 | 5.9 | 6.35 | 6.35 | +0.58 (+10.05%) | 2,560,434 |
8 Mar 2022 | USD | 5.91 | 6.025 | 5.62 | 5.77 | 5.77 | -0.05 (-0.86%) | 2,416,593 |
7 Mar 2022 | USD | 5.65 | 6.015 | 5.57 | 5.82 | 5.82 | +0.4 (+7.38%) | 2,350,148 |
4 Mar 2022 | USD | 5.42 | 5.58 | 5.32 | 5.42 | 5.42 | -0.11 (-1.99%) | 2,819,385 |
3 Mar 2022 | USD | 5.36 | 5.605 | 5.225 | 5.53 | 5.53 | +0.18 (+3.36%) | 1,968,012 |
2 Mar 2022 | USD | 5.71 | 5.75 | 5.3 | 5.35 | 5.35 | -0.34 (-5.98%) | 1,917,515 |
1 Mar 2022 | USD | 5.58 | 5.82 | 5.52 | 5.69 | 5.69 | +0.2 (+3.64%) | 848,152 |
28 Feb 2022 | USD | 5.33 | 5.75 | 5.25 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,149,227 |
25 Feb 2022 | USD | 5.6 | 5.63 | 5.33 | 5.47 | 5.47 | -0.11 (-1.97%) | 1,264,442 |
24 Feb 2022 | USD | 4.77 | 5.62 | 4.69 | 5.58 | 5.58 | +0.44 (+8.56%) | 1,532,391 |
23 Feb 2022 | USD | 5.42 | 5.59 | 5.13 | 5.14 | 5.14 | -0.18 (-3.38%) | 1,208,535 |
22 Feb 2022 | USD | 5.08 | 5.55 | 4.94 | 5.32 | 5.32 | +0.26 (+5.14%) | 1,394,282 |
18 Feb 2022 | USD | 5.26 | 5.64 | 5 | 5.06 | 5.06 | -0.33 (-6.12%) | 1,431,779 |
17 Feb 2022 | USD | 5.31 | 5.7 | 5.23 | 5.39 | 5.39 | -0.06 (-1.10%) | 1,198,723 |
16 Feb 2022 | USD | 5.39 | 5.52 | 5.17 | 5.45 | 5.45 | +0.02 (+0.37%) | 1,758,849 |
15 Feb 2022 | USD | 5.05 | 5.44 | 4.99 | 5.43 | 5.43 | +0.56 (+11.50%) | 1,708,853 |
14 Feb 2022 | USD | 4.95 | 5.19 | 4.83 | 4.87 | 4.87 | -0.18 (-3.56%) | 1,156,561 |
11 Feb 2022 | USD | 5.26 | 5.61 | 4.985 | 5.05 | 5.05 | -0.21 (-3.99%) | 1,075,165 |
10 Feb 2022 | USD | 5.06 | 5.72 | 5.02 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,188,538 |
9 Feb 2022 | USD | 4.65 | 5.4 | 4.61 | 5.3 | 5.3 | +0.8 (+17.78%) | 2,944,643 |
8 Feb 2022 | USD | 4.35 | 4.62 | 4.28 | 4.5 | 4.5 | +0.13 (+2.97%) | 2,235,844 |
7 Feb 2022 | USD | 4.48 | 4.59 | 4.33 | 4.37 | 4.37 | -0.14 (-3.10%) | 1,602,266 |
4 Feb 2022 | USD | 4.35 | 4.59 | 4.29 | 4.51 | 4.51 | +0.1 (+2.27%) | 2,190,734 |
3 Feb 2022 | USD | 4.65 | 4.73 | 4.4 | 4.41 | 4.41 | -0.42 (-8.70%) | 1,818,923 |
2 Feb 2022 | USD | 5.19 | 5.19 | 4.79 | 4.83 | 4.83 | -0.35 (-6.76%) | 1,201,558 |
1 Feb 2022 | USD | 5.03 | 5.26 | 4.91 | 5.18 | 5.18 | +0.06 (+1.17%) | 1,875,807 |
31 Jan 2022 | USD | 4.5 | 5.23 | 4.43 | 5.12 | 5.12 | +0.73 (+16.63%) | 2,292,010 |
28 Jan 2022 | USD | 4.17 | 4.395 | 4.05 | 4.39 | 4.39 | +0.2 (+4.77%) | 795,461 |
27 Jan 2022 | USD | 4.48 | 4.53 | 4.11 | 4.19 | 4.19 | -0.28 (-6.26%) | 1,454,669 |