Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.99 | 5.1999 | 4.73 | 4.83 | 144.9 | -0.17 (-3.40%) | 671,346 |
9 Feb 2022 | USD | 4.92 | 5.07 | 4.89 | 5 | 150 | +0.14 (+2.88%) | 639,344 |
8 Feb 2022 | USD | 4.9 | 4.9 | 4.67 | 4.86 | 145.8 | +0.04 (+0.83%) | 477,842 |
7 Feb 2022 | USD | 4.61 | 4.91 | 4.57 | 4.82 | 144.6 | +0.29 (+6.40%) | 537,848 |
4 Feb 2022 | USD | 4.35 | 4.64 | 4.33 | 4.53 | 135.9 | +0.17 (+3.90%) | 546,499 |
3 Feb 2022 | USD | 4.37 | 4.57 | 4.33 | 4.36 | 130.8 | -0.2 (-4.39%) | 360,378 |
2 Feb 2022 | USD | 4.9 | 4.92 | 4.53 | 4.56 | 136.8 | -0.36 (-7.32%) | 440,992 |
1 Feb 2022 | USD | 4.78 | 5.02 | 4.64 | 4.92 | 147.6 | +0.15 (+3.14%) | 488,247 |
31 Jan 2022 | USD | 4.34 | 4.77 | 4.34 | 4.77 | 143.1 | +0.42 (+9.66%) | 633,717 |
28 Jan 2022 | USD | 4.23 | 4.35 | 4.06 | 4.35 | 130.5 | +0.1 (+2.35%) | 585,668 |
27 Jan 2022 | USD | 4.6 | 4.65 | 4.22 | 4.25 | 127.5 | -0.27 (-5.97%) | 540,133 |
26 Jan 2022 | USD | 4.79 | 4.91 | 4.45 | 4.52 | 135.6 | -0.16 (-3.42%) | 604,713 |
25 Jan 2022 | USD | 4.6 | 4.83 | 4.53 | 4.68 | 140.4 | -0.08 (-1.68%) | 540,924 |
24 Jan 2022 | USD | 4.55 | 4.78 | 4.235 | 4.76 | 142.8 | +0.17 (+3.70%) | 1,070,175 |
21 Jan 2022 | USD | 4.88 | 4.91 | 4.52 | 4.59 | 137.7 | -0.38 (-7.65%) | 1,007,535 |
20 Jan 2022 | USD | 5.16 | 5.39 | 4.95 | 4.97 | 149.1 | -0.13 (-2.55%) | 598,240 |
19 Jan 2022 | USD | 5.41 | 5.45 | 5.0706 | 5.1 | 153 | -0.14 (-2.67%) | 741,814 |
18 Jan 2022 | USD | 5.85 | 5.85 | 5.22 | 5.24 | 157.2 | -0.7 (-11.78%) | 650,179 |
14 Jan 2022 | USD | 5.8 | 5.98 | 5.62 | 5.94 | 178.2 | +0.12 (+2.06%) | 909,456 |
13 Jan 2022 | USD | 6.2011 | 6.29 | 5.77 | 5.82 | 174.6 | -0.34 (-5.52%) | 530,235 |
12 Jan 2022 | USD | 6.51 | 6.59 | 6.14 | 6.16 | 184.8 | -0.33 (-5.08%) | 418,874 |
11 Jan 2022 | USD | 6.41 | 6.7 | 6.28 | 6.49 | 194.7 | +0.04 (+0.62%) | 360,141 |
10 Jan 2022 | USD | 6.5 | 6.51 | 6.28 | 6.45 | 193.5 | -0.11 (-1.68%) | 443,005 |
7 Jan 2022 | USD | 6.55 | 6.85 | 6.42 | 6.56 | 196.8 | -0.03 (-0.46%) | 516,542 |
6 Jan 2022 | USD | 6.73 | 6.77 | 6.26 | 6.59 | 197.7 | +0.03 (+0.46%) | 601,158 |
5 Jan 2022 | USD | 7.19 | 7.3 | 6.53 | 6.56 | 196.8 | -0.7 (-9.64%) | 782,169 |
4 Jan 2022 | USD | 7.72 | 7.85 | 7.2 | 7.26 | 217.8 | -0.5 (-6.44%) | 450,370 |
3 Jan 2022 | USD | 7.45 | 7.76 | 7.34 | 7.76 | 232.8 | +0.36 (+4.86%) | 321,222 |
31 Dec 2021 | USD | 7.52 | 7.75 | 7.3 | 7.4 | 222 | -0.185 (-2.44%) | 457,700 |
30 Dec 2021 | USD | 7.73 | 8.05 | 7.54 | 7.585 | 227.55 | -0.175 (-2.26%) | 334,415 |