Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | USD | 3.35 | 3.47 | 3.32 | 3.4 | 3.4 | -0.02 (-0.58%) | 40,800 |
18 Feb 2022 | USD | 3.49 | 3.64 | 3.34 | 3.42 | 3.42 | -0.1 (-2.84%) | 65,200 |
17 Feb 2022 | USD | 3.5 | 3.68 | 3.45 | 3.52 | 3.52 | -0.2 (-5.38%) | 75,700 |
16 Feb 2022 | USD | 3.64 | 3.75 | 3.55 | 3.72 | 3.72 | +0.06 (+1.64%) | 41,900 |
15 Feb 2022 | USD | 3.53 | 3.68 | 3.43 | 3.66 | 3.66 | +0.23 (+6.71%) | 64,000 |
14 Feb 2022 | USD | 3.5 | 3.64 | 3.4 | 3.43 | 3.43 | +0.1 (+3.00%) | 46,400 |
11 Feb 2022 | USD | 3.54 | 3.68 | 3.26 | 3.33 | 3.33 | -0.49 (-12.83%) | 161,800 |
10 Feb 2022 | USD | 3.79 | 3.94 | 3.7 | 3.82 | 3.82 | -0.01 (-0.26%) | 119,000 |
9 Feb 2022 | USD | 3.65 | 3.85 | 3.59 | 3.83 | 3.83 | +0.27 (+7.58%) | 84,100 |
8 Feb 2022 | USD | 3.46 | 3.61 | 3.37 | 3.56 | 3.56 | +0.1 (+2.89%) | 36,500 |
7 Feb 2022 | USD | 3.5 | 3.6 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 29,400 |
4 Feb 2022 | USD | 3.42 | 3.66 | 3.4 | 3.46 | 3.46 | +0.03 (+0.87%) | 70,800 |
3 Feb 2022 | USD | 3.54 | 3.62 | 3.4 | 3.43 | 3.43 | -0.23 (-6.28%) | 33,300 |
2 Feb 2022 | USD | 3.77 | 3.77 | 3.52 | 3.66 | 3.66 | -0.09 (-2.40%) | 64,000 |
1 Feb 2022 | USD | 3.66 | 3.75 | 3.5 | 3.75 | 3.75 | +0.13 (+3.59%) | 47,800 |
31 Jan 2022 | USD | 3.32 | 3.7 | 3.32 | 3.62 | 3.62 | +0.3 (+9.04%) | 64,100 |
28 Jan 2022 | USD | 3.17 | 3.36 | 3.16 | 3.32 | 3.32 | +0.11 (+3.43%) | 63,000 |
27 Jan 2022 | USD | 3.49 | 3.49 | 3.14 | 3.21 | 3.21 | -0.28 (-8.02%) | 126,400 |
26 Jan 2022 | USD | 3.64 | 3.78 | 3.4 | 3.49 | 3.49 | -0.07 (-1.97%) | 119,200 |
25 Jan 2022 | USD | 3.35 | 3.56 | 3.32 | 3.56 | 3.56 | +0.28 (+8.54%) | 134,770 |
24 Jan 2022 | USD | 3.14 | 3.32 | 2.82 | 3.28 | 3.28 | +0.12 (+3.80%) | 203,669 |
21 Jan 2022 | USD | 3.29 | 3.33 | 3.08 | 3.16 | 3.16 | -0.12 (-3.66%) | 143,800 |
20 Jan 2022 | USD | 3.25 | 3.53 | 3.21 | 3.28 | 3.28 | +0.07 (+2.18%) | 53,300 |
19 Jan 2022 | USD | 3.35 | 3.39 | 3.2 | 3.21 | 3.21 | -0.2 (-5.87%) | 65,200 |
18 Jan 2022 | USD | 3.45 | 3.54 | 3.33 | 3.41 | 3.41 | -0.07 (-2.01%) | 75,800 |
14 Jan 2022 | USD | 3.45 | 3.56 | 3.28 | 3.48 | 3.48 | 0.0 (0.0%) | 120,000 |
13 Jan 2022 | USD | 3.62 | 3.8 | 3.46 | 3.48 | 3.48 | -0.13 (-3.60%) | 140,300 |
12 Jan 2022 | USD | 3.46 | 3.64 | 3.4 | 3.61 | 3.61 | +0.17 (+4.94%) | 98,100 |
11 Jan 2022 | USD | 3.3 | 3.54 | 3.28 | 3.44 | 3.44 | +0.12 (+3.61%) | 83,100 |
10 Jan 2022 | USD | 3.36 | 3.4 | 3.14 | 3.32 | 3.32 | +0.03 (+0.91%) | 97,300 |