Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.2 | 3.2 | 3 | 3.09 | 30.9 | -0.12 (-3.74%) | 47,400 |
16 Feb 2022 | USD | 3.22 | 3.24 | 3.12 | 3.21 | 32.1 | +0.02 (+0.63%) | 28,000 |
15 Feb 2022 | USD | 3.19 | 3.327 | 3.17 | 3.19 | 31.9 | -0.06 (-1.85%) | 27,400 |
14 Feb 2022 | USD | 3.28 | 3.315 | 3.1 | 3.25 | 32.5 | -0.03 (-0.91%) | 30,000 |
11 Feb 2022 | USD | 3.13 | 3.28 | 3.044 | 3.28 | 32.8 | +0.11 (+3.47%) | 43,800 |
10 Feb 2022 | USD | 3.1 | 3.17 | 3.01 | 3.17 | 31.7 | +0.04 (+1.28%) | 44,200 |
9 Feb 2022 | USD | 3.07 | 3.13 | 2.92 | 3.13 | 31.3 | +0.06 (+1.95%) | 46,400 |
8 Feb 2022 | USD | 3.22 | 3.22 | 2.99 | 3.07 | 30.7 | -0.03 (-0.97%) | 25,100 |
7 Feb 2022 | USD | 3.2 | 3.22 | 2.98 | 3.1 | 31 | +0.03 (+0.98%) | 64,100 |
4 Feb 2022 | USD | 3.11 | 3.15 | 2.9 | 3.07 | 30.7 | -0.04 (-1.29%) | 38,100 |
3 Feb 2022 | USD | 3.05 | 3.12 | 3.02 | 3.11 | 31.1 | -0.04 (-1.27%) | 14,400 |
2 Feb 2022 | USD | 3.34 | 3.34 | 3.053 | 3.15 | 31.5 | -0.04 (-1.25%) | 44,700 |
1 Feb 2022 | USD | 3.18 | 3.257 | 3.08 | 3.19 | 31.9 | +0.05 (+1.59%) | 67,800 |
31 Jan 2022 | USD | 3.1 | 3.21 | 3.06 | 3.14 | 31.4 | +0.12 (+3.97%) | 65,300 |
28 Jan 2022 | USD | 2.92 | 3.04 | 2.82 | 3.02 | 30.2 | +0.05 (+1.68%) | 82,600 |
27 Jan 2022 | USD | 3.27 | 3.443 | 2.8 | 2.97 | 29.7 | -0.25 (-7.76%) | 408,700 |
26 Jan 2022 | USD | 3.64 | 3.64 | 3.145 | 3.22 | 32.2 | -0.33 (-9.30%) | 598,100 |
25 Jan 2022 | USD | 3.51 | 3.59 | 3.22 | 3.55 | 35.5 | -0.03 (-0.84%) | 50,891 |
24 Jan 2022 | USD | 3.62 | 3.64 | 3.1 | 3.58 | 35.8 | -0.1 (-2.72%) | 212,500 |
21 Jan 2022 | USD | 3.7 | 3.75 | 3.566 | 3.68 | 36.8 | -0.08 (-2.13%) | 82,200 |
20 Jan 2022 | USD | 3.87 | 3.99 | 3.76 | 3.76 | 37.6 | -0.13 (-3.34%) | 133,700 |
19 Jan 2022 | USD | 3.89 | 3.96 | 3.85 | 3.89 | 38.9 | -0.1 (-2.51%) | 55,200 |
18 Jan 2022 | USD | 4.25 | 4.25 | 3.88 | 3.99 | 39.9 | -0.1 (-2.44%) | 123,200 |
14 Jan 2022 | USD | 4.25 | 4.25 | 3.84 | 4.09 | 40.9 | -0.02 (-0.49%) | 111,500 |
13 Jan 2022 | USD | 4.34 | 4.34 | 4 | 4.11 | 41.1 | -0.1 (-2.38%) | 40,200 |
12 Jan 2022 | USD | 4.31 | 4.31 | 4.045 | 4.21 | 42.1 | +0.05 (+1.20%) | 34,900 |
11 Jan 2022 | USD | 4.11 | 4.219 | 4.02 | 4.16 | 41.6 | +0.02 (+0.48%) | 42,000 |
10 Jan 2022 | USD | 4.4 | 4.4 | 4 | 4.14 | 41.4 | -0.2 (-4.61%) | 95,200 |
7 Jan 2022 | USD | 4.44 | 4.67 | 4.28 | 4.34 | 43.4 | -0.31 (-6.67%) | 60,500 |
6 Jan 2022 | USD | 4.61 | 4.673 | 4.32 | 4.65 | 46.5 | +0.04 (+0.87%) | 70,600 |