Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.41 | 4.45 | 4.06 | 4.14 | 4.14 | -0.31 (-6.97%) | 97,900 |
9 Feb 2022 | USD | 4.27 | 4.45 | 4.269 | 4.45 | 4.45 | +0.21 (+4.95%) | 14,900 |
8 Feb 2022 | USD | 4.525 | 4.62 | 4.18 | 4.24 | 4.24 | -0.31 (-6.81%) | 72,000 |
7 Feb 2022 | USD | 4.69 | 4.8 | 4.46 | 4.55 | 4.55 | -0.09 (-1.94%) | 26,000 |
4 Feb 2022 | USD | 4.56 | 4.712 | 4.48 | 4.64 | 4.64 | +0.09 (+1.98%) | 38,500 |
3 Feb 2022 | USD | 4.32 | 4.765 | 4.29 | 4.55 | 4.55 | +0.15 (+3.41%) | 112,800 |
2 Feb 2022 | USD | 4.78 | 4.78 | 4.34 | 4.4 | 4.4 | -0.25 (-5.38%) | 40,900 |
1 Feb 2022 | USD | 4.06 | 4.79 | 3.96 | 4.65 | 4.65 | +0.65 (+16.25%) | 88,200 |
31 Jan 2022 | USD | 3.92 | 4.16 | 3.73 | 4 | 4 | +0.07 (+1.78%) | 82,300 |
28 Jan 2022 | USD | 3.77 | 4.03 | 3.74 | 3.93 | 3.93 | +0.22 (+5.93%) | 36,500 |
27 Jan 2022 | USD | 4.3 | 4.3 | 3.71 | 3.71 | 3.71 | -0.45 (-10.82%) | 53,000 |
26 Jan 2022 | USD | 4.36 | 4.49 | 4.16 | 4.16 | 4.16 | -0.17 (-3.93%) | 26,800 |
25 Jan 2022 | USD | 3.9 | 4.4099 | 3.9 | 4.33 | 4.33 | +0.29 (+7.18%) | 43,723 |
24 Jan 2022 | USD | 4.2001 | 4.3562 | 3.8 | 4.04 | 4.04 | -0.33 (-7.55%) | 92,484 |
21 Jan 2022 | USD | 4.56 | 4.8 | 4.31 | 4.37 | 4.37 | -0.19 (-4.17%) | 40,600 |
20 Jan 2022 | USD | 4.623 | 4.9 | 4.5 | 4.56 | 4.56 | -0.08 (-1.72%) | 63,500 |
19 Jan 2022 | USD | 4.7 | 4.84 | 4.47 | 4.64 | 4.64 | -0.03 (-0.64%) | 42,300 |
18 Jan 2022 | USD | 4.7 | 4.91 | 4.6 | 4.67 | 4.67 | -0.01 (-0.21%) | 67,700 |
14 Jan 2022 | USD | 4.81 | 5 | 4.65 | 4.68 | 4.68 | -0.18 (-3.70%) | 64,500 |
13 Jan 2022 | USD | 4.91 | 4.96 | 4.81 | 4.86 | 4.86 | -0.11 (-2.21%) | 27,000 |
12 Jan 2022 | USD | 4.99 | 5 | 4.8 | 4.97 | 4.97 | -0.01 (-0.20%) | 64,600 |
11 Jan 2022 | USD | 5.09 | 5.205 | 4.952 | 4.98 | 4.98 | -0.13 (-2.54%) | 76,900 |
10 Jan 2022 | USD | 5.42 | 5.525 | 5.11 | 5.11 | 5.11 | -0.2 (-3.77%) | 60,200 |
7 Jan 2022 | USD | 5.5 | 5.5 | 5.31 | 5.31 | 5.31 | -0.15 (-2.75%) | 32,500 |
6 Jan 2022 | USD | 5.65 | 5.78 | 5.38 | 5.46 | 5.46 | -0.13 (-2.33%) | 62,600 |
5 Jan 2022 | USD | 5.39 | 6.05 | 5.35 | 5.59 | 5.59 | +0.11 (+2.01%) | 159,100 |
4 Jan 2022 | USD | 5.5 | 5.69 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 27,600 |
3 Jan 2022 | USD | 5.45 | 5.67 | 5.42 | 5.44 | 5.44 | +0.01 (+0.18%) | 27,200 |
31 Dec 2021 | USD | 5.31 | 5.45 | 5.27 | 5.43 | 5.43 | +0.13 (+2.45%) | 38,600 |
30 Dec 2021 | USD | 5.33 | 5.46 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 91,100 |