Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.31 | 4.51 | 4.28 | 4.42 | 4.2311 | +0.1 (+2.31%) | 701,400 |
16 Feb 2022 | USD | 4.31 | 4.4 | 4.24 | 4.32 | 4.1354 | +0.03 (+0.70%) | 351,600 |
15 Feb 2022 | USD | 4.12 | 4.47 | 4.01 | 4.29 | 4.1067 | +0.16 (+3.87%) | 987,000 |
14 Feb 2022 | USD | 4.19 | 4.23 | 4.1 | 4.13 | 3.9535 | -0.03 (-0.72%) | 462,500 |
11 Feb 2022 | USD | 4.34 | 4.41 | 4.15 | 4.16 | 3.9822 | -0.12 (-2.80%) | 716,300 |
10 Feb 2022 | USD | 4.15 | 4.43 | 4.15 | 4.28 | 4.0971 | +0.14 (+3.38%) | 954,800 |
9 Feb 2022 | USD | 3.97 | 4.14 | 3.94 | 4.14 | 3.9631 | +0.19 (+4.81%) | 412,400 |
8 Feb 2022 | USD | 3.97 | 4.04 | 3.86 | 3.95 | 3.7812 | 0.0 (0.0%) | 406,400 |
7 Feb 2022 | USD | 3.76 | 4 | 3.76 | 3.95 | 3.7812 | +0.2 (+5.33%) | 384,900 |
4 Feb 2022 | USD | 3.77 | 3.81 | 3.71 | 3.75 | 3.5897 | -0.01 (-0.27%) | 280,900 |
3 Feb 2022 | USD | 3.84 | 3.91 | 3.73 | 3.76 | 3.5993 | -0.1 (-2.59%) | 375,500 |
2 Feb 2022 | USD | 3.85 | 3.97 | 3.81 | 3.86 | 3.695 | +0.02 (+0.52%) | 416,700 |
1 Feb 2022 | USD | 3.56 | 3.87 | 3.56 | 3.84 | 3.6759 | +0.29 (+8.17%) | 567,800 |
31 Jan 2022 | USD | 3.6 | 3.68 | 3.53 | 3.55 | 3.3983 | -0.07 (-1.93%) | 404,900 |
28 Jan 2022 | USD | 3.62 | 3.69 | 3.54 | 3.62 | 3.4653 | 0.0 (0.0%) | 394,300 |
27 Jan 2022 | USD | 3.47 | 3.67 | 3.45 | 3.62 | 3.4653 | +0.2 (+5.85%) | 477,800 |
26 Jan 2022 | USD | 3.67 | 3.69 | 3.38 | 3.42 | 3.2738 | -0.17 (-4.74%) | 674,000 |
25 Jan 2022 | USD | 3.5 | 3.61 | 3.44 | 3.59 | 3.4366 | +0.03 (+0.84%) | 572,900 |
24 Jan 2022 | USD | 3.5 | 3.59 | 3.31 | 3.56 | 3.4079 | -0.01 (-0.28%) | 849,500 |
21 Jan 2022 | USD | 3.75 | 3.77 | 3.53 | 3.57 | 3.4174 | -0.26 (-6.79%) | 784,200 |
20 Jan 2022 | USD | 3.94 | 4 | 3.82 | 3.83 | 3.6663 | -0.11 (-2.79%) | 448,100 |
19 Jan 2022 | USD | 4 | 4.07 | 3.93 | 3.94 | 3.7716 | -0.08 (-1.99%) | 321,700 |
18 Jan 2022 | USD | 4.07 | 4.13 | 3.99 | 4.02 | 3.8482 | -0.09 (-2.19%) | 386,100 |
14 Jan 2022 | USD | 3.98 | 4.12 | 3.91 | 4.11 | 3.9344 | +0.11 (+2.75%) | 495,800 |
13 Jan 2022 | USD | 4.13 | 4.17 | 3.98 | 4 | 3.8291 | -0.16 (-3.85%) | 468,400 |
12 Jan 2022 | USD | 4.17 | 4.24 | 4.04 | 4.16 | 3.9822 | +0.01 (+0.24%) | 466,800 |
11 Jan 2022 | USD | 4.06 | 4.15 | 4.01 | 4.15 | 3.9726 | +0.14 (+3.49%) | 330,700 |
10 Jan 2022 | USD | 4.09 | 4.09 | 3.99 | 4.01 | 3.8386 | -0.1 (-2.43%) | 396,700 |
7 Jan 2022 | USD | 4.11 | 4.19 | 4.02 | 4.11 | 3.9344 | +0.01 (+0.24%) | 390,900 |
6 Jan 2022 | USD | 4.08 | 4.19 | 3.97 | 4.1 | 3.9248 | +0.04 (+0.99%) | 459,800 |