Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.54 | 5.85 | 5.44 | 5.5 | 5.5 | +0.04 (+0.73%) | 69,598 |
9 Feb 2022 | USD | 5.49 | 5.5 | 5.4 | 5.46 | 5.46 | -0.03 (-0.55%) | 40,620 |
8 Feb 2022 | USD | 5.3 | 5.51 | 5.3 | 5.49 | 5.49 | +0.15 (+2.81%) | 21,601 |
7 Feb 2022 | USD | 5.2 | 5.58 | 5.2 | 5.34 | 5.34 | +0.1 (+1.91%) | 45,826 |
4 Feb 2022 | USD | 5.1185 | 5.31 | 5.1 | 5.24 | 5.24 | +0.14 (+2.75%) | 60,626 |
3 Feb 2022 | USD | 4.8 | 5.4015 | 4.8 | 5.1 | 5.1 | +0.11 (+2.20%) | 37,633 |
2 Feb 2022 | USD | 5.108 | 5.108 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 8,130 |
1 Feb 2022 | USD | 5.148 | 5.16 | 4.886 | 4.98 | 4.98 | -0.01 (-0.20%) | 38,116 |
31 Jan 2022 | USD | 4.93 | 5.2 | 4.72 | 4.99 | 4.99 | +0.29 (+6.17%) | 41,938 |
28 Jan 2022 | USD | 4.82 | 4.82 | 4.656 | 4.7 | 4.7 | -0.15 (-3.09%) | 43,674 |
27 Jan 2022 | USD | 4.65 | 4.89 | 4.65 | 4.85 | 4.85 | +0.2 (+4.30%) | 23,461 |
26 Jan 2022 | USD | 4.298 | 4.93 | 4.298 | 4.65 | 4.65 | +0.256 (+5.83%) | 43,456 |
25 Jan 2022 | USD | 4.305 | 4.45 | 4.25 | 4.394 | 4.394 | +0.044 (+1.01%) | 10,647 |
24 Jan 2022 | USD | 4.6 | 4.6 | 4.25 | 4.35 | 4.35 | -0.11 (-2.47%) | 20,297 |
21 Jan 2022 | USD | 4.94 | 4.94 | 3.99 | 4.46 | 4.46 | +0.01 (+0.22%) | 32,957 |
20 Jan 2022 | USD | 4.85 | 4.88 | 4.404 | 4.45 | 4.45 | -0.365 (-7.58%) | 74,174 |
19 Jan 2022 | USD | 4.86 | 4.8615 | 4.77 | 4.815 | 4.815 | -0.095 (-1.93%) | 15,847 |
18 Jan 2022 | USD | 4.48 | 4.98 | 4.48 | 4.91 | 4.91 | +0.469 (+10.55%) | 54,181 |
14 Jan 2022 | USD | 4.95 | 4.95 | 4.25 | 4.4415 | 4.4415 | -0.108 (-2.38%) | 72,367 |
13 Jan 2022 | USD | 4.3 | 4.55 | 4.3 | 4.55 | 4.55 | +0.25 (+5.81%) | 29,496 |
12 Jan 2022 | USD | 4.21 | 4.4185 | 4.2 | 4.3 | 4.3 | +0.29 (+7.23%) | 35,572 |
11 Jan 2022 | USD | 3.78 | 4.07 | 3.76 | 4.01 | 4.01 | +0.2 (+5.25%) | 53,351 |
10 Jan 2022 | USD | 3.9 | 3.9 | 3.65 | 3.81 | 3.81 | +0.01 (+0.26%) | 30,857 |
7 Jan 2022 | USD | 3.55 | 3.81 | 3.55 | 3.8 | 3.8 | +0.25 (+7.04%) | 30,653 |
6 Jan 2022 | USD | 3.5 | 3.62 | 3.492 | 3.55 | 3.55 | +0.05 (+1.43%) | 27,880 |
5 Jan 2022 | USD | 3.65 | 3.79 | 3.45 | 3.5 | 3.5 | -0.14 (-3.85%) | 100,909 |
4 Jan 2022 | USD | 4 | 4 | 3.64 | 3.64 | 3.64 | -0.24 (-6.19%) | 80,450 |
3 Jan 2022 | USD | 4.058 | 4.1 | 3.84 | 3.88 | 3.88 | +0.048 (+1.24%) | 54,228 |
31 Dec 2021 | USD | 3.43 | 3.86 | 3.43 | 3.8325 | 3.8325 | +0.212 (+5.87%) | 146,441 |
30 Dec 2021 | USD | 3.63 | 3.65 | 3.5805 | 3.62 | 3.62 | +0.002 (+0.06%) | 101,355 |