Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 5.45 | 5.61 | 5.4 | 5.55 | 5.55 | +0.04 (+0.73%) | 608,100 |
16 Feb 2022 | USD | 5.59 | 5.78 | 5.4 | 5.51 | 5.51 | +0.01 (+0.18%) | 682,500 |
15 Feb 2022 | USD | 5.34 | 5.51 | 5.18 | 5.5 | 5.5 | +0.03 (+0.55%) | 697,700 |
14 Feb 2022 | USD | 5.82 | 5.85 | 5.28 | 5.47 | 5.47 | -0.27 (-4.70%) | 1,375,900 |
11 Feb 2022 | USD | 5.64 | 5.88 | 5.6 | 5.74 | 5.74 | +0.23 (+4.17%) | 1,070,492 |
10 Feb 2022 | USD | 5.4 | 5.98 | 5.4 | 5.51 | 5.51 | +0.16 (+2.99%) | 1,684,500 |
9 Feb 2022 | USD | 5.24 | 5.36 | 5.15 | 5.35 | 5.35 | +0.18 (+3.48%) | 1,244,300 |
8 Feb 2022 | USD | 5.3 | 5.349 | 5.05 | 5.17 | 5.17 | -0.15 (-2.82%) | 874,800 |
7 Feb 2022 | USD | 5.19 | 5.42 | 5.07 | 5.32 | 5.32 | +0.13 (+2.50%) | 955,900 |
4 Feb 2022 | USD | 5.28 | 5.45 | 5.15 | 5.19 | 5.19 | -0.05 (-0.95%) | 806,800 |
3 Feb 2022 | USD | 5.43 | 5.43 | 5.05 | 5.24 | 5.24 | -0.29 (-5.24%) | 1,266,700 |
2 Feb 2022 | USD | 5.18 | 5.6 | 5.03 | 5.53 | 5.53 | +0.44 (+8.64%) | 1,617,600 |
1 Feb 2022 | USD | 4.9 | 5.18 | 4.7 | 5.09 | 5.09 | +0.18 (+3.67%) | 1,567,600 |
31 Jan 2022 | USD | 4.27 | 4.91 | 4.13 | 4.91 | 4.91 | +0.74 (+17.75%) | 1,532,400 |
28 Jan 2022 | USD | 4.15 | 4.25 | 4.04 | 4.17 | 4.17 | +0.04 (+0.97%) | 252,800 |
27 Jan 2022 | USD | 4.29 | 4.32 | 4.02 | 4.13 | 4.13 | -0.02 (-0.48%) | 329,300 |
26 Jan 2022 | USD | 4.18 | 4.35 | 4.03 | 4.15 | 4.15 | +0.05 (+1.22%) | 751,300 |
25 Jan 2022 | USD | 3.75 | 4.11 | 3.67 | 4.1 | 4.1 | +0.32 (+8.47%) | 409,528 |
24 Jan 2022 | USD | 3.8 | 3.85 | 3.57 | 3.78 | 3.78 | -0.1 (-2.58%) | 534,988 |
21 Jan 2022 | USD | 3.97 | 4.1 | 3.68 | 3.88 | 3.88 | -0.16 (-3.96%) | 723,700 |
20 Jan 2022 | USD | 4.1 | 4.24 | 4.013 | 4.04 | 4.04 | -0.12 (-2.88%) | 360,900 |
19 Jan 2022 | USD | 4.19 | 4.29 | 4.023 | 4.16 | 4.16 | -0.02 (-0.48%) | 529,100 |
18 Jan 2022 | USD | 4.14 | 4.33 | 4.05 | 4.18 | 4.18 | +0.08 (+1.95%) | 795,800 |
14 Jan 2022 | USD | 3.87 | 4.11 | 3.87 | 4.1 | 4.1 | +0.19 (+4.86%) | 435,300 |
13 Jan 2022 | USD | 3.98 | 4.02 | 3.889 | 3.91 | 3.91 | -0.05 (-1.26%) | 385,300 |
12 Jan 2022 | USD | 3.9 | 3.97 | 3.83 | 3.96 | 3.96 | +0.1 (+2.59%) | 431,161 |
11 Jan 2022 | USD | 3.7 | 3.96 | 3.68 | 3.86 | 3.86 | +0.21 (+5.75%) | 507,942 |
10 Jan 2022 | USD | 3.58 | 3.66 | 3.49 | 3.65 | 3.65 | +0.09 (+2.53%) | 414,189 |
7 Jan 2022 | USD | 3.56 | 3.59 | 3.41 | 3.56 | 3.56 | +0.02 (+0.56%) | 367,800 |
6 Jan 2022 | USD | 3.47 | 3.55 | 3.37 | 3.54 | 3.54 | +0.17 (+5.04%) | 315,800 |