Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.45 | 4.62 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 478,400 |
16 Feb 2022 | USD | 4.45 | 4.5 | 4.385 | 4.47 | 4.47 | 0.0 (0.0%) | 296,100 |
15 Feb 2022 | USD | 4.37 | 4.5 | 4.35 | 4.47 | 4.47 | +0.2 (+4.68%) | 611,200 |
14 Feb 2022 | USD | 4.34 | 4.41 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 387,700 |
11 Feb 2022 | USD | 4.35 | 4.5 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 508,500 |
10 Feb 2022 | USD | 4.24 | 4.47 | 4.24 | 4.32 | 4.32 | +0.01 (+0.23%) | 422,900 |
9 Feb 2022 | USD | 4.16 | 4.35 | 4.13 | 4.31 | 4.31 | +0.22 (+5.38%) | 947,700 |
8 Feb 2022 | USD | 3.9 | 4.115 | 3.9 | 4.09 | 4.09 | +0.17 (+4.34%) | 793,600 |
7 Feb 2022 | USD | 3.99 | 4.04 | 3.9 | 3.92 | 3.92 | -0.11 (-2.73%) | 788,100 |
4 Feb 2022 | USD | 3.93 | 4.075 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 663,800 |
3 Feb 2022 | USD | 3.95 | 4.03 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 826,600 |
2 Feb 2022 | USD | 4.19 | 4.22 | 3.96 | 4.02 | 4.02 | -0.12 (-2.90%) | 1,073,600 |
1 Feb 2022 | USD | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | +0.19 (+4.81%) | 1,710,100 |
31 Jan 2022 | USD | 3.65 | 4.005 | 3.6 | 3.95 | 3.95 | +0.32 (+8.82%) | 2,602,500 |
28 Jan 2022 | USD | 3.67 | 3.72 | 3.5 | 3.63 | 3.63 | -0.03 (-0.82%) | 1,935,600 |
27 Jan 2022 | USD | 3.99 | 4.04 | 3.555 | 3.66 | 3.66 | -0.3 (-7.58%) | 2,527,000 |
26 Jan 2022 | USD | 4.12 | 4.17 | 3.9 | 3.96 | 3.96 | -0.14 (-3.41%) | 1,969,000 |
25 Jan 2022 | USD | 4.09 | 4.205 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,224,770 |
24 Jan 2022 | USD | 4.3 | 4.3 | 4.02 | 4.16 | 4.16 | -0.27 (-6.09%) | 1,554,715 |
21 Jan 2022 | USD | 4.62 | 4.65 | 4.395 | 4.43 | 4.43 | -0.13 (-2.85%) | 788,200 |
20 Jan 2022 | USD | 4.69 | 4.71 | 4.54 | 4.56 | 4.56 | +0.09 (+2.01%) | 1,414,600 |
19 Jan 2022 | USD | 4.53 | 4.63 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 924,100 |
18 Jan 2022 | USD | 4.61 | 4.62 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 741,500 |
14 Jan 2022 | USD | 4.66 | 4.735 | 4.51 | 4.58 | 4.58 | -0.09 (-1.93%) | 927,700 |
13 Jan 2022 | USD | 4.88 | 4.93 | 4.625 | 4.67 | 4.67 | -0.17 (-3.51%) | 867,500 |
12 Jan 2022 | USD | 4.67 | 4.91 | 4.65 | 4.84 | 4.84 | +0.18 (+3.86%) | 1,337,400 |
11 Jan 2022 | USD | 4.71 | 4.805 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 1,146,800 |
10 Jan 2022 | USD | 4.76 | 4.91 | 4.615 | 4.68 | 4.68 | -0.01 (-0.21%) | 1,215,700 |
7 Jan 2022 | USD | 4.77 | 4.82 | 4.625 | 4.69 | 4.69 | -0.07 (-1.47%) | 2,249,800 |
6 Jan 2022 | USD | 4.67 | 4.86 | 4.58 | 4.76 | 4.76 | +0.13 (+2.81%) | 1,383,500 |