Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.28 | 3.48 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 56,400 |
9 Feb 2022 | USD | 3.39 | 3.45 | 3.31 | 3.32 | 3.32 | -0.1 (-2.92%) | 102,100 |
8 Feb 2022 | USD | 3.5 | 3.5 | 3.32 | 3.42 | 3.42 | -0.04 (-1.16%) | 37,000 |
7 Feb 2022 | USD | 3.32 | 3.49 | 3.27 | 3.46 | 3.46 | +0.12 (+3.59%) | 88,600 |
4 Feb 2022 | USD | 3.18 | 3.36 | 3.15 | 3.34 | 3.34 | +0.12 (+3.73%) | 61,000 |
3 Feb 2022 | USD | 3.19 | 3.26 | 3.05 | 3.22 | 3.22 | +0.01 (+0.31%) | 41,700 |
2 Feb 2022 | USD | 3.23 | 3.24 | 3.11 | 3.21 | 3.21 | -0.07 (-2.13%) | 35,000 |
1 Feb 2022 | USD | 2.97 | 3.32 | 2.96 | 3.28 | 3.28 | +0.27 (+8.97%) | 110,900 |
31 Jan 2022 | USD | 3.03 | 3.03 | 2.9 | 3.01 | 3.01 | +0.14 (+4.88%) | 86,700 |
28 Jan 2022 | USD | 2.88 | 2.92 | 2.81 | 2.87 | 2.87 | -0.07 (-2.38%) | 69,600 |
27 Jan 2022 | USD | 3.01 | 3.05 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 31,600 |
26 Jan 2022 | USD | 3.16 | 3.16 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 89,700 |
25 Jan 2022 | USD | 2.9 | 3.1 | 2.84 | 3.01 | 3.01 | +0.1 (+3.44%) | 55,600 |
24 Jan 2022 | USD | 3.15 | 3.16 | 2.81 | 2.91 | 2.91 | -0.25 (-7.91%) | 274,400 |
21 Jan 2022 | USD | 3.13 | 3.27 | 3.05 | 3.16 | 3.16 | +0.03 (+0.96%) | 120,800 |
20 Jan 2022 | USD | 3.18 | 3.23 | 3.08 | 3.13 | 3.13 | -0.04 (-1.26%) | 112,800 |
19 Jan 2022 | USD | 3.15 | 3.22 | 3.02 | 3.17 | 3.17 | +0.1 (+3.26%) | 129,900 |
18 Jan 2022 | USD | 3.06 | 3.19 | 3.06 | 3.07 | 3.07 | -0.08 (-2.54%) | 125,300 |
14 Jan 2022 | USD | 3.26 | 3.29 | 3.07 | 3.15 | 3.15 | -0.1 (-3.08%) | 96,800 |
13 Jan 2022 | USD | 3.27 | 3.34 | 3.11 | 3.25 | 3.25 | +0.04 (+1.25%) | 260,500 |
12 Jan 2022 | USD | 3.52 | 3.58 | 3.18 | 3.21 | 3.21 | -0.27 (-7.76%) | 350,500 |
11 Jan 2022 | USD | 3.51 | 3.61 | 3.43 | 3.48 | 3.48 | -0.07 (-1.97%) | 146,200 |
10 Jan 2022 | USD | 3.79 | 3.79 | 3.3 | 3.55 | 3.55 | -0.16 (-4.31%) | 643,100 |
7 Jan 2022 | USD | 3.72 | 3.82 | 3.49 | 3.71 | 3.71 | -0.08 (-2.11%) | 323,700 |
6 Jan 2022 | USD | 3.74 | 4 | 3.36 | 3.79 | 3.79 | -0.34 (-8.23%) | 1,505,700 |
5 Jan 2022 | USD | 3.78 | 4.99 | 3.66 | 4.13 | 4.13 | +1.03 (+33.23%) | 46,274,100 |
4 Jan 2022 | USD | 3.19 | 3.24 | 3.06 | 3.1 | 3.1 | -0.05 (-1.59%) | 61,600 |
3 Jan 2022 | USD | 3.12 | 3.22 | 3.06 | 3.15 | 3.15 | +0.09 (+2.94%) | 67,400 |
31 Dec 2021 | USD | 3 | 3.16 | 2.98 | 3.06 | 3.06 | 0.0 (0.0%) | 110,000 |
30 Dec 2021 | USD | 3.1 | 3.15 | 3 | 3.06 | 3.06 | -0.07 (-2.24%) | 113,100 |