Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 3.36 | 3.36 | 3.15 | 3.15 | 3.15 | -0.25 (-7.35%) | 529,600 |
2 Feb 2022 | USD | 3.55 | 3.55 | 3.15 | 3.4 | 3.4 | -0.14 (-3.95%) | 1,257,700 |
1 Feb 2022 | USD | 3.4 | 3.78 | 3.4 | 3.54 | 3.54 | +0.16 (+4.73%) | 1,413,300 |
31 Jan 2022 | USD | 3.16 | 3.48 | 3.13 | 3.38 | 3.38 | +0.22 (+6.96%) | 1,590,300 |
28 Jan 2022 | USD | 3.1 | 3.19 | 3.03 | 3.16 | 3.16 | +0.05 (+1.61%) | 943,000 |
27 Jan 2022 | USD | 3.23 | 3.29 | 3.07 | 3.11 | 3.11 | -0.14 (-4.31%) | 819,100 |
26 Jan 2022 | USD | 3.59 | 3.63 | 3.18 | 3.25 | 3.25 | -0.19 (-5.52%) | 1,300,700 |
25 Jan 2022 | USD | 3.51 | 3.62 | 3.4201 | 3.44 | 3.44 | -0.18 (-4.97%) | 1,223,885 |
24 Jan 2022 | USD | 3.58 | 3.64 | 3.31 | 3.62 | 3.62 | -0.08 (-2.16%) | 1,381,200 |
21 Jan 2022 | USD | 3.85 | 3.93 | 3.67 | 3.7 | 3.7 | -0.17 (-4.39%) | 1,227,500 |
20 Jan 2022 | USD | 4.51 | 4.54 | 3.82 | 3.87 | 3.87 | -0.68 (-14.95%) | 3,022,800 |
19 Jan 2022 | USD | 5.62 | 5.66 | 4.45 | 4.55 | 4.55 | -1.59 (-25.90%) | 4,371,300 |
18 Jan 2022 | USD | 6.75 | 6.75 | 6.12 | 6.14 | 6.14 | -0.72 (-10.50%) | 965,800 |
14 Jan 2022 | USD | 6.71 | 6.9 | 6.44 | 6.86 | 6.86 | +0.04 (+0.59%) | 473,700 |
13 Jan 2022 | USD | 7.08 | 7.08 | 6.6 | 6.82 | 6.82 | -0.19 (-2.71%) | 615,300 |
12 Jan 2022 | USD | 7.29 | 7.32 | 7 | 7.01 | 7.01 | -0.24 (-3.31%) | 654,900 |
11 Jan 2022 | USD | 6.65 | 7.29 | 6.59 | 7.25 | 7.25 | +0.67 (+10.18%) | 1,207,900 |
10 Jan 2022 | USD | 6.39 | 6.59 | 6.12 | 6.58 | 6.58 | +0.24 (+3.79%) | 436,900 |
7 Jan 2022 | USD | 6.3 | 6.57 | 6.26 | 6.34 | 6.34 | +0.03 (+0.48%) | 338,700 |
6 Jan 2022 | USD | 6.2 | 6.51 | 5.92 | 6.31 | 6.31 | +0.08 (+1.28%) | 495,000 |
5 Jan 2022 | USD | 6.45 | 6.5 | 6.15 | 6.23 | 6.23 | -0.06 (-0.95%) | 470,800 |
4 Jan 2022 | USD | 6.45 | 6.5 | 6.16 | 6.29 | 6.29 | -0.14 (-2.18%) | 756,100 |
3 Jan 2022 | USD | 6.06 | 6.5 | 6.02 | 6.43 | 6.43 | +0.42 (+6.99%) | 429,100 |
31 Dec 2021 | USD | 6.2 | 6.33 | 6 | 6.01 | 6.01 | -0.2 (-3.22%) | 249,100 |
30 Dec 2021 | USD | 5.87 | 6.33 | 5.8 | 6.21 | 6.21 | +0.28 (+4.72%) | 374,000 |
29 Dec 2021 | USD | 5.97 | 6.08 | 5.79 | 5.93 | 5.93 | -0.06 (-1.00%) | 367,000 |
28 Dec 2021 | USD | 6.11 | 6.26 | 5.98 | 5.99 | 5.99 | -0.1 (-1.64%) | 384,800 |
27 Dec 2021 | USD | 6.44 | 6.45 | 6.06 | 6.09 | 6.09 | -0.36 (-5.58%) | 608,900 |
23 Dec 2021 | USD | 6.04 | 6.55 | 5.99 | 6.45 | 6.45 | +0.44 (+7.32%) | 796,800 |
22 Dec 2021 | USD | 5.95 | 6.19 | 5.86 | 6.01 | 6.01 | +0.03 (+0.50%) | 417,000 |