Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 3.57 | 3.73 | 3.57 | 3.6 | 90 | 0.0 (0.0%) | 587,900 |
4 Feb 2022 | USD | 3.75 | 3.81 | 3.53 | 3.6 | 90 | -0.16 (-4.26%) | 874,600 |
3 Feb 2022 | USD | 3.7 | 3.89 | 3.69 | 3.76 | 94 | -0.01 (-0.27%) | 906,100 |
2 Feb 2022 | USD | 4.06 | 4.06 | 3.73 | 3.77 | 94.25 | -0.23 (-5.75%) | 1,070,100 |
1 Feb 2022 | USD | 4.05 | 4.13 | 3.845 | 4 | 100 | 0.0 (0.0%) | 998,000 |
31 Jan 2022 | USD | 3.8 | 4.12 | 3.79 | 4 | 100 | +0.22 (+5.82%) | 1,636,800 |
28 Jan 2022 | USD | 3.65 | 3.81 | 3.51 | 3.78 | 94.5 | +0.1 (+2.72%) | 997,900 |
27 Jan 2022 | USD | 3.76 | 3.955 | 3.66 | 3.68 | 92 | -0.1 (-2.65%) | 1,270,900 |
26 Jan 2022 | USD | 3.83 | 3.98 | 3.67 | 3.78 | 94.5 | +0.24 (+6.78%) | 2,180,300 |
25 Jan 2022 | USD | 3.58 | 3.66 | 3.42 | 3.54 | 88.5 | -0.04 (-1.12%) | 1,106,300 |
24 Jan 2022 | USD | 3.53 | 3.62 | 3.31 | 3.58 | 89.5 | -0.04 (-1.10%) | 1,506,100 |
21 Jan 2022 | USD | 3.86 | 3.87 | 3.61 | 3.62 | 90.5 | -0.24 (-6.22%) | 900,500 |
20 Jan 2022 | USD | 4.04 | 4.082 | 3.83 | 3.86 | 96.5 | -0.12 (-3.02%) | 847,200 |
19 Jan 2022 | USD | 4 | 4.195 | 3.96 | 3.98 | 99.5 | +0.03 (+0.76%) | 1,226,500 |
18 Jan 2022 | USD | 4.14 | 4.14 | 3.83 | 3.95 | 98.75 | -0.2 (-4.82%) | 1,700,600 |
14 Jan 2022 | USD | 4.28 | 4.28 | 3.97 | 4.15 | 103.75 | -0.04 (-0.95%) | 901,300 |
13 Jan 2022 | USD | 4.48 | 4.48 | 4.17 | 4.19 | 104.75 | -0.2 (-4.56%) | 1,380,900 |
12 Jan 2022 | USD | 4.58 | 4.68 | 4.365 | 4.39 | 109.75 | -0.15 (-3.30%) | 402,900 |
11 Jan 2022 | USD | 4.29 | 4.595 | 4.22 | 4.54 | 113.5 | +0.24 (+5.58%) | 791,000 |
10 Jan 2022 | USD | 4.25 | 4.48 | 4.24 | 4.3 | 107.5 | -0.01 (-0.23%) | 1,254,400 |
7 Jan 2022 | USD | 4.31 | 4.48 | 4.25 | 4.31 | 107.75 | -0.02 (-0.46%) | 3,304,500 |
6 Jan 2022 | USD | 4.72 | 4.72 | 4.31 | 4.33 | 108.25 | -0.31 (-6.68%) | 1,884,600 |
5 Jan 2022 | USD | 4.88 | 4.96 | 4.6 | 4.64 | 116 | -0.21 (-4.33%) | 835,500 |
4 Jan 2022 | USD | 5.14 | 5.2 | 4.815 | 4.85 | 121.25 | -0.3 (-5.83%) | 1,013,600 |
3 Jan 2022 | USD | 5.13 | 5.4 | 5.1 | 5.15 | 128.75 | +0.07 (+1.38%) | 1,425,200 |
31 Dec 2021 | USD | 5.2 | 5.31 | 5.08 | 5.08 | 127 | -0.12 (-2.31%) | 701,400 |
30 Dec 2021 | USD | 5.02 | 5.295 | 5.02 | 5.2 | 130 | +0.16 (+3.17%) | 704,200 |
29 Dec 2021 | USD | 5.12 | 5.178 | 5.03 | 5.04 | 126 | -0.16 (-3.08%) | 486,200 |
28 Dec 2021 | USD | 5.21 | 5.31 | 5.15 | 5.2 | 130 | -0.07 (-1.33%) | 336,500 |
27 Dec 2021 | USD | 5.29 | 5.495 | 5.22 | 5.27 | 131.75 | +0.02 (+0.38%) | 604,900 |