Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 4.3 | 4.45 | 4.06 | 4.08 | 979.2 | -0.24 (-5.56%) | 1,456,400 |
4 Feb 2022 | USD | 4.07 | 4.49 | 4.06 | 4.32 | 1,036.8 | +0.22 (+5.37%) | 1,075,500 |
3 Feb 2022 | USD | 4.03 | 4.31 | 4.014 | 4.1 | 984 | -0.12 (-2.84%) | 1,096,300 |
2 Feb 2022 | USD | 4.635 | 4.635 | 4.1 | 4.22 | 1,012.8 | -0.34 (-7.46%) | 1,949,800 |
1 Feb 2022 | USD | 4.23 | 4.56 | 4.18 | 4.56 | 1,094.4 | +0.28 (+6.54%) | 965,800 |
31 Jan 2022 | USD | 3.71 | 4.29 | 3.71 | 4.28 | 1,027.2 | +0.43 (+11.17%) | 1,889,900 |
28 Jan 2022 | USD | 4.13 | 4.235 | 3.81 | 3.85 | 924 | -0.345 (-8.22%) | 1,530,000 |
27 Jan 2022 | USD | 4.5 | 4.575 | 4.12 | 4.195 | 1,006.8 | -0.385 (-8.41%) | 1,078,000 |
26 Jan 2022 | USD | 4.57 | 4.98 | 4.53 | 4.58 | 1,099.2 | +0.08 (+1.78%) | 1,097,700 |
25 Jan 2022 | USD | 4.29 | 4.56 | 4.26 | 4.5 | 1,080 | +0.01 (+0.22%) | 707,900 |
24 Jan 2022 | USD | 4.531 | 4.61 | 3.87 | 4.49 | 1,077.6 | -0.22 (-4.67%) | 2,699,700 |
21 Jan 2022 | USD | 5.18 | 5.18 | 4.67 | 4.71 | 1,130.4 | -0.29 (-5.80%) | 1,525,000 |
20 Jan 2022 | USD | 5.14 | 5.46 | 4.94 | 5 | 1,200 | -0.03 (-0.60%) | 1,516,800 |
19 Jan 2022 | USD | 5.23 | 5.46 | 5.02 | 5.03 | 1,207.2 | -0.12 (-2.33%) | 831,300 |
18 Jan 2022 | USD | 5.5 | 5.65 | 5.1 | 5.15 | 1,236 | -0.5 (-8.85%) | 972,600 |
14 Jan 2022 | USD | 5.21 | 5.85 | 5.21 | 5.65 | 1,356 | +0.33 (+6.20%) | 2,089,100 |
13 Jan 2022 | USD | 5.42 | 5.55 | 5.15 | 5.32 | 1,276.8 | -0.15 (-2.74%) | 1,392,600 |
12 Jan 2022 | USD | 5.28 | 5.69 | 5.1 | 5.47 | 1,312.8 | +0.32 (+6.21%) | 1,390,400 |
11 Jan 2022 | USD | 5.08 | 5.29 | 5.02 | 5.15 | 1,236 | +0.01 (+0.19%) | 1,369,200 |
10 Jan 2022 | USD | 5.34 | 5.355 | 5.07 | 5.14 | 1,233.6 | -0.22 (-4.10%) | 890,500 |
7 Jan 2022 | USD | 5.67 | 5.85 | 5.33 | 5.36 | 1,286.4 | -0.27 (-4.80%) | 672,100 |
6 Jan 2022 | USD | 5.71 | 5.8 | 5.365 | 5.63 | 1,351.2 | -0.08 (-1.40%) | 540,300 |
5 Jan 2022 | USD | 5.68 | 6 | 5.63 | 5.71 | 1,370.4 | -0.04 (-0.70%) | 506,300 |
4 Jan 2022 | USD | 6.047 | 6.06 | 5.68 | 5.75 | 1,380 | -0.31 (-5.12%) | 962,800 |
3 Jan 2022 | USD | 5.42 | 6.47 | 5.22 | 6.06 | 1,454.4 | +0.74 (+13.91%) | 1,884,000 |
31 Dec 2021 | USD | 5.08 | 5.34 | 5.05 | 5.32 | 1,276.8 | +0.15 (+2.90%) | 787,800 |
30 Dec 2021 | USD | 4.84 | 5.24 | 4.838 | 5.17 | 1,240.8 | +0.33 (+6.82%) | 722,500 |
29 Dec 2021 | USD | 4.9 | 4.955 | 4.763 | 4.84 | 1,161.6 | -0.11 (-2.22%) | 891,700 |
28 Dec 2021 | USD | 4.9 | 5.05 | 4.83 | 4.95 | 1,188 | +0.1 (+2.06%) | 994,600 |
27 Dec 2021 | USD | 5.13 | 5.189 | 4.83 | 4.85 | 1,164 | -0.27 (-5.27%) | 855,500 |