Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 4.37 | 4.42 | 4.18 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,783,200 |
3 Feb 2022 | USD | 4.46 | 4.52 | 4.3 | 4.36 | 4.36 | -0.16 (-3.54%) | 1,536,200 |
2 Feb 2022 | USD | 4.73 | 4.76 | 4.37 | 4.52 | 4.52 | -0.24 (-5.04%) | 1,641,100 |
1 Feb 2022 | USD | 4.67 | 4.77 | 4.6 | 4.76 | 4.76 | +0.05 (+1.06%) | 1,499,600 |
31 Jan 2022 | USD | 4.34 | 4.71 | 4.3 | 4.71 | 4.71 | +0.32 (+7.29%) | 2,887,600 |
28 Jan 2022 | USD | 4.39 | 4.48 | 4.21 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,078,000 |
27 Jan 2022 | USD | 4.43 | 4.54 | 4.32 | 4.37 | 4.37 | 0.0 (0.0%) | 1,946,300 |
26 Jan 2022 | USD | 4.83 | 4.85 | 4.35 | 4.37 | 4.37 | -0.39 (-8.19%) | 2,021,900 |
25 Jan 2022 | USD | 4.55 | 4.82 | 4.5 | 4.76 | 4.76 | +0.08 (+1.71%) | 1,838,298 |
24 Jan 2022 | USD | 4.29 | 4.74 | 4.25 | 4.68 | 4.68 | +0.22 (+4.93%) | 2,983,515 |
21 Jan 2022 | USD | 4.21 | 4.61 | 4.14 | 4.46 | 4.46 | +0.16 (+3.72%) | 2,225,000 |
20 Jan 2022 | USD | 4.57 | 4.67 | 4.27 | 4.3 | 4.3 | -0.22 (-4.87%) | 2,036,200 |
19 Jan 2022 | USD | 4.8 | 4.82 | 4.5 | 4.52 | 4.52 | -0.21 (-4.44%) | 1,889,900 |
18 Jan 2022 | USD | 4.63 | 4.83 | 4.51 | 4.73 | 4.73 | -0.06 (-1.25%) | 2,173,400 |
14 Jan 2022 | USD | 4.72 | 4.84 | 4.62 | 4.79 | 4.79 | -0.05 (-1.03%) | 2,266,100 |
13 Jan 2022 | USD | 4.85 | 5.02 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,036,000 |
12 Jan 2022 | USD | 5 | 5.13 | 4.8 | 4.82 | 4.82 | -0.17 (-3.41%) | 1,940,600 |
11 Jan 2022 | USD | 4.71 | 4.99 | 4.66 | 4.99 | 4.99 | +0.27 (+5.72%) | 2,201,100 |
10 Jan 2022 | USD | 4.75 | 4.78 | 4.44 | 4.72 | 4.72 | -0.16 (-3.28%) | 3,778,100 |
7 Jan 2022 | USD | 5.12 | 5.16 | 4.8 | 4.88 | 4.88 | -0.28 (-5.43%) | 2,022,600 |
6 Jan 2022 | USD | 5.3 | 5.3 | 5.05 | 5.16 | 5.16 | -0.13 (-2.46%) | 1,491,100 |
5 Jan 2022 | USD | 5.55 | 5.59 | 5.26 | 5.29 | 5.29 | -0.26 (-4.68%) | 1,425,600 |
4 Jan 2022 | USD | 5.55 | 5.68 | 5.49 | 5.55 | 5.55 | +0.09 (+1.65%) | 1,371,000 |
3 Jan 2022 | USD | 5.44 | 5.79 | 5.42 | 5.46 | 5.46 | +0.08 (+1.49%) | 1,962,200 |
31 Dec 2021 | USD | 5.31 | 5.41 | 5.2 | 5.38 | 5.38 | +0.14 (+2.67%) | 1,627,500 |
30 Dec 2021 | USD | 5.01 | 5.27 | 5 | 5.24 | 5.24 | +0.2 (+3.97%) | 1,643,300 |
29 Dec 2021 | USD | 4.92 | 5.12 | 4.92 | 5.04 | 5.04 | +0.14 (+2.86%) | 1,239,800 |
28 Dec 2021 | USD | 5.02 | 5.17 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 1,179,200 |
27 Dec 2021 | USD | 4.95 | 5.07 | 4.89 | 5.05 | 5.05 | +0.1 (+2.02%) | 1,210,900 |
23 Dec 2021 | USD | 5.03 | 5.04 | 4.8 | 4.95 | 4.95 | -0.02 (-0.40%) | 950,100 |