Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 4.335 | 4.52 | 4.27 | 4.48 | 89.6 | +0.2 (+4.67%) | 740,700 |
7 Feb 2022 | USD | 4.38 | 4.5 | 4.17 | 4.28 | 85.6 | -0.02 (-0.47%) | 599,500 |
4 Feb 2022 | USD | 3.81 | 4.35 | 3.7 | 4.3 | 86 | +0.51 (+13.46%) | 701,700 |
3 Feb 2022 | USD | 3.8 | 3.99 | 3.6 | 3.79 | 75.8 | -0.05 (-1.30%) | 1,541,300 |
2 Feb 2022 | USD | 3.84 | 3.9 | 3.57 | 3.84 | 76.8 | +0.02 (+0.52%) | 574,500 |
1 Feb 2022 | USD | 3.81 | 3.97 | 3.65 | 3.82 | 76.4 | -0.09 (-2.30%) | 503,300 |
31 Jan 2022 | USD | 3.18 | 4.04 | 3.18 | 3.91 | 78.2 | +0.75 (+23.73%) | 1,221,700 |
28 Jan 2022 | USD | 3.37 | 3.37 | 3.01 | 3.16 | 63.2 | -0.19 (-5.67%) | 980,300 |
27 Jan 2022 | USD | 3.71 | 3.76 | 3.32 | 3.35 | 67 | -0.29 (-7.97%) | 389,500 |
26 Jan 2022 | USD | 3.58 | 3.93 | 3.58 | 3.64 | 72.8 | +0.06 (+1.68%) | 494,600 |
25 Jan 2022 | USD | 3.57 | 3.7 | 3.4 | 3.58 | 71.6 | -0.07 (-1.92%) | 786,200 |
24 Jan 2022 | USD | 3.54 | 3.7 | 3.3 | 3.65 | 73 | +0.01 (+0.27%) | 746,900 |
21 Jan 2022 | USD | 3.85 | 3.99 | 3.59 | 3.64 | 72.8 | -0.23 (-5.94%) | 1,134,400 |
20 Jan 2022 | USD | 4.11 | 4.26 | 3.84 | 3.87 | 77.4 | -0.25 (-6.07%) | 1,254,400 |
19 Jan 2022 | USD | 4.22 | 4.34 | 4.08 | 4.12 | 82.4 | -0.15 (-3.51%) | 558,500 |
18 Jan 2022 | USD | 4.5 | 4.56 | 4.065 | 4.27 | 85.4 | -0.25 (-5.53%) | 819,400 |
14 Jan 2022 | USD | 4.66 | 4.69 | 4.26 | 4.52 | 90.4 | -0.17 (-3.62%) | 1,416,300 |
13 Jan 2022 | USD | 5.1 | 5.24 | 4.67 | 4.69 | 93.8 | -0.45 (-8.75%) | 1,306,500 |
12 Jan 2022 | USD | 5.77 | 5.8 | 5.08 | 5.14 | 102.8 | -0.66 (-11.38%) | 1,226,000 |
11 Jan 2022 | USD | 6.1 | 6.25 | 5.75 | 5.8 | 116 | -0.33 (-5.38%) | 899,600 |
10 Jan 2022 | USD | 6.61 | 6.69 | 6.03 | 6.13 | 122.6 | -0.61 (-9.05%) | 990,000 |
7 Jan 2022 | USD | 6.75 | 6.79 | 6.5 | 6.74 | 134.8 | -0.07 (-1.03%) | 596,600 |
6 Jan 2022 | USD | 8.09 | 8.23 | 6.52 | 6.81 | 136.2 | -1.37 (-16.75%) | 1,840,700 |
5 Jan 2022 | USD | 8.69 | 8.99 | 7.81 | 8.18 | 163.6 | -0.57 (-6.51%) | 585,600 |
4 Jan 2022 | USD | 8.85 | 8.97 | 8.59 | 8.75 | 175 | -0.01 (-0.11%) | 705,800 |
3 Jan 2022 | USD | 8.78 | 9 | 8.5 | 8.76 | 175.2 | +0.08 (+0.92%) | 602,400 |
31 Dec 2021 | USD | 8.61 | 8.96 | 8.52 | 8.68 | 173.6 | +0.03 (+0.35%) | 282,400 |
30 Dec 2021 | USD | 8.83 | 8.98 | 8.573 | 8.65 | 173 | -0.12 (-1.37%) | 318,400 |
29 Dec 2021 | USD | 8.9 | 9.146 | 8.72 | 8.77 | 175.4 | -0.1 (-1.13%) | 208,300 |
28 Dec 2021 | USD | 9.42 | 9.5 | 8.84 | 8.87 | 177.4 | -0.55 (-5.84%) | 327,900 |