Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 4.03 | 4.33 | 3.91 | 4.22 | 4.22 | +0.36 (+9.33%) | 1,988,400 |
8 Feb 2022 | USD | 3.66 | 3.932 | 3.64 | 3.86 | 3.86 | +0.15 (+4.04%) | 821,400 |
7 Feb 2022 | USD | 3.915 | 3.915 | 3.58 | 3.71 | 3.71 | -0.05 (-1.33%) | 2,159,400 |
4 Feb 2022 | USD | 3.71 | 3.83 | 3.66 | 3.76 | 3.76 | +0.05 (+1.35%) | 403,400 |
3 Feb 2022 | USD | 3.95 | 4 | 3.69 | 3.71 | 3.71 | -0.34 (-8.40%) | 761,300 |
2 Feb 2022 | USD | 4.26 | 4.36 | 4.03 | 4.05 | 4.05 | -0.16 (-3.80%) | 1,147,900 |
1 Feb 2022 | USD | 4.26 | 4.34 | 4.02 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,736,300 |
31 Jan 2022 | USD | 3.76 | 4.22 | 3.76 | 4.22 | 4.22 | +0.48 (+12.83%) | 957,600 |
28 Jan 2022 | USD | 3.62 | 3.76 | 3.35 | 3.74 | 3.74 | +0.11 (+3.03%) | 1,100,000 |
27 Jan 2022 | USD | 4.212 | 4.212 | 3.595 | 3.63 | 3.63 | -0.33 (-8.33%) | 1,602,300 |
26 Jan 2022 | USD | 4.1 | 4.39 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,331,700 |
25 Jan 2022 | USD | 4.02 | 4.15 | 3.82 | 3.99 | 3.99 | -0.19 (-4.55%) | 838,601 |
24 Jan 2022 | USD | 3.94 | 4.19 | 3.68 | 4.18 | 4.18 | +0.07 (+1.70%) | 1,384,587 |
21 Jan 2022 | USD | 4.3 | 4.4 | 4.06 | 4.11 | 4.11 | -0.27 (-6.16%) | 1,855,800 |
20 Jan 2022 | USD | 4.54 | 4.75 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 870,600 |
19 Jan 2022 | USD | 4.81 | 4.82 | 4.35 | 4.46 | 4.46 | -0.29 (-6.11%) | 1,495,900 |
18 Jan 2022 | USD | 5.07 | 5.09 | 4.48 | 4.75 | 4.75 | -0.38 (-7.41%) | 2,755,500 |
14 Jan 2022 | USD | 5.59 | 5.68 | 5.05 | 5.13 | 5.13 | -0.95 (-15.63%) | 3,053,900 |
13 Jan 2022 | USD | 6.65 | 6.65 | 6.06 | 6.08 | 6.08 | -0.53 (-8.02%) | 984,400 |
12 Jan 2022 | USD | 6.7 | 6.92 | 6.47 | 6.61 | 6.61 | -0.1 (-1.49%) | 487,700 |
11 Jan 2022 | USD | 6.65 | 6.74 | 6.46 | 6.71 | 6.71 | +0.14 (+2.13%) | 679,900 |
10 Jan 2022 | USD | 6.8 | 6.856 | 6.2 | 6.57 | 6.57 | -0.24 (-3.52%) | 671,000 |
7 Jan 2022 | USD | 6.36 | 6.885 | 6.34 | 6.81 | 6.81 | +0.43 (+6.74%) | 874,300 |
6 Jan 2022 | USD | 6.47 | 6.64 | 6.21 | 6.38 | 6.38 | -0.12 (-1.85%) | 1,131,700 |
5 Jan 2022 | USD | 6.97 | 7.13 | 6.47 | 6.5 | 6.5 | -0.57 (-8.06%) | 899,500 |
4 Jan 2022 | USD | 7.67 | 7.75 | 6.96 | 7.07 | 7.07 | -0.6 (-7.82%) | 734,700 |
3 Jan 2022 | USD | 7.74 | 7.74 | 7.47 | 7.67 | 7.67 | +0.11 (+1.46%) | 409,400 |
31 Dec 2021 | USD | 7.46 | 7.72 | 7.39 | 7.56 | 7.56 | +0.07 (+0.93%) | 406,600 |
30 Dec 2021 | USD | 7.22 | 7.67 | 7.22 | 7.49 | 7.49 | +0.32 (+4.46%) | 471,000 |
29 Dec 2021 | USD | 7.21 | 7.555 | 7.04 | 7.17 | 7.17 | -0.15 (-2.05%) | 796,000 |