Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 4.13 | 4.2 | 3.97 | 3.97 | 3.97 | -0.17 (-4.11%) | 117,500 |
10 Feb 2022 | USD | 4.1 | 4.26 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 150,600 |
9 Feb 2022 | USD | 4.11 | 4.24 | 4.09 | 4.16 | 4.16 | +0.09 (+2.21%) | 125,900 |
8 Feb 2022 | USD | 4.08 | 4.14 | 4.02 | 4.07 | 4.07 | -0.02 (-0.49%) | 75,100 |
7 Feb 2022 | USD | 4.05 | 4.15 | 3.92 | 4.09 | 4.09 | +0.05 (+1.24%) | 164,300 |
4 Feb 2022 | USD | 3.96 | 4.07 | 3.83 | 4.04 | 4.04 | +0.09 (+2.28%) | 111,200 |
3 Feb 2022 | USD | 4.06 | 4.14 | 3.93 | 3.95 | 3.95 | -0.16 (-3.89%) | 165,500 |
2 Feb 2022 | USD | 4.2 | 4.25 | 4.02 | 4.11 | 4.11 | -0.11 (-2.61%) | 134,900 |
1 Feb 2022 | USD | 4.22 | 4.25 | 4.04 | 4.22 | 4.22 | -0.01 (-0.24%) | 124,700 |
31 Jan 2022 | USD | 4.08 | 4.29 | 4.03 | 4.23 | 4.23 | +0.16 (+3.93%) | 121,400 |
28 Jan 2022 | USD | 3.93 | 4.08 | 3.7 | 4.07 | 4.07 | +0.22 (+5.71%) | 205,500 |
27 Jan 2022 | USD | 3.97 | 4.12 | 3.84 | 3.85 | 3.85 | -0.12 (-3.02%) | 135,500 |
26 Jan 2022 | USD | 4.18 | 4.26 | 3.92 | 3.97 | 3.97 | -0.17 (-4.11%) | 171,300 |
25 Jan 2022 | USD | 4.14 | 4.2 | 3.9763 | 4.14 | 4.14 | -0.04 (-0.96%) | 80,142 |
24 Jan 2022 | USD | 4.21 | 4.22 | 3.7695 | 4.18 | 4.18 | -0.09 (-2.11%) | 457,929 |
21 Jan 2022 | USD | 4.17 | 4.36 | 4.13 | 4.27 | 4.27 | +0.03 (+0.71%) | 264,200 |
20 Jan 2022 | USD | 4.29 | 4.49 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 120,000 |
19 Jan 2022 | USD | 4.45 | 4.51 | 4.22 | 4.29 | 4.29 | -0.16 (-3.60%) | 197,800 |
18 Jan 2022 | USD | 4.59 | 4.64 | 4.43 | 4.45 | 4.45 | -0.18 (-3.89%) | 169,600 |
14 Jan 2022 | USD | 4.64 | 4.66 | 4.51 | 4.63 | 4.63 | +0.05 (+1.09%) | 98,900 |
13 Jan 2022 | USD | 4.75 | 4.75 | 4.56 | 4.58 | 4.58 | -0.17 (-3.58%) | 121,100 |
12 Jan 2022 | USD | 4.88 | 4.94 | 4.75 | 4.75 | 4.75 | -0.12 (-2.46%) | 140,600 |
11 Jan 2022 | USD | 4.83 | 4.97 | 4.78 | 4.87 | 4.87 | +0.04 (+0.83%) | 113,200 |
10 Jan 2022 | USD | 4.83 | 4.85 | 4.63 | 4.83 | 4.83 | -0.02 (-0.41%) | 185,400 |
7 Jan 2022 | USD | 4.78 | 4.91 | 4.74 | 4.85 | 4.85 | +0.06 (+1.25%) | 110,200 |
6 Jan 2022 | USD | 4.72 | 4.9 | 4.62 | 4.79 | 4.79 | +0.06 (+1.27%) | 125,100 |
5 Jan 2022 | USD | 4.78 | 4.9 | 4.68 | 4.73 | 4.73 | -0.08 (-1.66%) | 134,400 |
4 Jan 2022 | USD | 4.85 | 5 | 4.75 | 4.81 | 4.81 | -0.04 (-0.82%) | 171,400 |
3 Jan 2022 | USD | 4.55 | 4.86 | 4.47 | 4.85 | 4.85 | +0.3 (+6.59%) | 149,100 |
31 Dec 2021 | USD | 4.67 | 4.86 | 4.45 | 4.55 | 4.55 | -0.17 (-3.60%) | 254,700 |