Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.82 | 3.86 | 3.47 | 3.56 | 3.56 | -0.27 (-7.05%) | 116,500 |
16 Feb 2022 | USD | 3.59 | 3.935 | 3.54 | 3.83 | 3.83 | +0.17 (+4.64%) | 89,600 |
15 Feb 2022 | USD | 3.47 | 3.704 | 3.46 | 3.66 | 3.66 | +0.26 (+7.65%) | 118,700 |
14 Feb 2022 | USD | 3.5 | 3.549 | 3.386 | 3.4 | 3.4 | +0.01 (+0.29%) | 103,400 |
11 Feb 2022 | USD | 3.684 | 3.735 | 3.3 | 3.39 | 3.39 | -0.21 (-5.83%) | 60,200 |
10 Feb 2022 | USD | 3.67 | 3.85 | 3.54 | 3.6 | 3.6 | -0.2 (-5.26%) | 46,900 |
9 Feb 2022 | USD | 3.7 | 3.84 | 3.67 | 3.8 | 3.8 | +0.19 (+5.26%) | 90,700 |
8 Feb 2022 | USD | 3.72 | 3.735 | 3.52 | 3.61 | 3.61 | -0.08 (-2.17%) | 53,000 |
7 Feb 2022 | USD | 3.77 | 3.89 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 57,300 |
4 Feb 2022 | USD | 3.62 | 3.86 | 3.54 | 3.71 | 3.71 | +0.1 (+2.77%) | 84,800 |
3 Feb 2022 | USD | 3.81 | 3.81 | 3.55 | 3.61 | 3.61 | -0.16 (-4.24%) | 69,100 |
2 Feb 2022 | USD | 3.98 | 3.98 | 3.72 | 3.77 | 3.77 | -0.25 (-6.22%) | 247,200 |
1 Feb 2022 | USD | 3.89 | 4.1091 | 3.77 | 4.02 | 4.02 | +0.14 (+3.61%) | 62,320 |
31 Jan 2022 | USD | 3.59 | 3.9223 | 3.565 | 3.88 | 3.88 | +0.35 (+9.92%) | 89,124 |
28 Jan 2022 | USD | 3.4 | 3.639 | 3.25 | 3.53 | 3.53 | +0.13 (+3.82%) | 126,600 |
27 Jan 2022 | USD | 3.71 | 3.779 | 3.35 | 3.4 | 3.4 | -0.26 (-7.10%) | 135,300 |
26 Jan 2022 | USD | 3.98 | 4.1 | 3.56 | 3.66 | 3.66 | -0.2 (-5.18%) | 164,800 |
25 Jan 2022 | USD | 3.87 | 4.02 | 3.75 | 3.86 | 3.86 | -0.11 (-2.77%) | 119,330 |
24 Jan 2022 | USD | 3.9 | 3.99 | 3.51 | 3.97 | 3.97 | +0.07 (+1.79%) | 359,388 |
21 Jan 2022 | USD | 3.97 | 4.01 | 3.6 | 3.9 | 3.9 | -0.07 (-1.76%) | 131,000 |
20 Jan 2022 | USD | 4.22 | 4.292 | 3.955 | 3.97 | 3.97 | -0.1 (-2.46%) | 78,700 |
19 Jan 2022 | USD | 4.14 | 4.3 | 4.06 | 4.07 | 4.07 | -0.08 (-1.93%) | 83,900 |
18 Jan 2022 | USD | 4.51 | 4.51 | 4.06 | 4.15 | 4.15 | -0.38 (-8.39%) | 233,000 |
14 Jan 2022 | USD | 4.43 | 4.53 | 4.22 | 4.53 | 4.53 | +0.16 (+3.66%) | 109,100 |
13 Jan 2022 | USD | 4.42 | 4.65 | 4.2 | 4.37 | 4.37 | -0.03 (-0.68%) | 145,800 |
12 Jan 2022 | USD | 4.64 | 4.64 | 4.32 | 4.4 | 4.4 | -0.24 (-5.17%) | 231,100 |
11 Jan 2022 | USD | 4.59 | 4.84 | 4.54 | 4.64 | 4.64 | 0.0 (0.0%) | 130,700 |
10 Jan 2022 | USD | 4.77 | 4.77 | 4.395 | 4.64 | 4.64 | -0.13 (-2.73%) | 203,800 |
7 Jan 2022 | USD | 4.74 | 4.89 | 4.57 | 4.77 | 4.77 | +0.012 (+0.25%) | 102,000 |
6 Jan 2022 | USD | 4.73 | 4.92 | 4.53 | 4.758 | 4.758 | +0.048 (+1.02%) | 123,100 |