Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.96 | 4.08 | 3.88 | 4.08 | 4.08 | +0.16 (+4.08%) | 3,900 |
9 Feb 2022 | USD | 3.98 | 4.058 | 3.88 | 3.92 | 3.92 | +0.07 (+1.82%) | 15,300 |
8 Feb 2022 | USD | 3.96 | 4.04 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 3,600 |
7 Feb 2022 | USD | 3.87 | 3.95 | 3.82 | 3.93 | 3.93 | 0.0 (0.0%) | 3,100 |
4 Feb 2022 | USD | 3.96 | 3.99 | 3.87 | 3.93 | 3.93 | -0.16 (-3.91%) | 2,300 |
3 Feb 2022 | USD | 4.04 | 4.28 | 4 | 4.09 | 4.09 | -0.04 (-0.97%) | 15,400 |
2 Feb 2022 | USD | 4.22 | 4.26 | 4.06 | 4.13 | 4.13 | -0.11 (-2.59%) | 7,300 |
1 Feb 2022 | USD | 4.15 | 4.29 | 4.15 | 4.24 | 4.24 | +0.145 (+3.54%) | 11,400 |
31 Jan 2022 | USD | 3.94 | 4.13 | 3.94 | 4.095 | 4.095 | +0.075 (+1.87%) | 6,500 |
28 Jan 2022 | USD | 3.865 | 4.02 | 3.865 | 4.02 | 4.02 | +0.08 (+2.03%) | 5,300 |
27 Jan 2022 | USD | 4.06 | 4.06 | 3.9 | 3.94 | 3.94 | -0.13 (-3.19%) | 12,500 |
26 Jan 2022 | USD | 4.12 | 4.14 | 3.98 | 4.07 | 4.07 | -0.01 (-0.25%) | 20,900 |
25 Jan 2022 | USD | 4.15 | 4.24 | 4 | 4.08 | 4.08 | -0.04 (-0.97%) | 37,740 |
24 Jan 2022 | USD | 4.29 | 4.35 | 4.12 | 4.12 | 4.12 | -0.35 (-7.83%) | 43,927 |
21 Jan 2022 | USD | 4.51 | 4.56 | 4.42 | 4.47 | 4.47 | -0.06 (-1.32%) | 18,800 |
20 Jan 2022 | USD | 4.65 | 4.786 | 4.25 | 4.53 | 4.53 | -0.04 (-0.88%) | 19,000 |
19 Jan 2022 | USD | 4.75 | 4.79 | 4.47 | 4.57 | 4.57 | -0.24 (-4.99%) | 64,800 |
18 Jan 2022 | USD | 4.75 | 4.87 | 4.75 | 4.81 | 4.81 | -0.12 (-2.43%) | 49,800 |
14 Jan 2022 | USD | 4.76 | 4.955 | 4.76 | 4.93 | 4.93 | +0.08 (+1.65%) | 23,200 |
13 Jan 2022 | USD | 4.84 | 4.91 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 5,500 |
12 Jan 2022 | USD | 4.88 | 4.9 | 4.8 | 4.87 | 4.87 | -0.03 (-0.61%) | 41,100 |
11 Jan 2022 | USD | 4.88 | 5 | 4.87 | 4.9 | 4.9 | -0.13 (-2.58%) | 67,200 |
10 Jan 2022 | USD | 4.91 | 5.13 | 4.865 | 5.03 | 5.03 | +0.21 (+4.36%) | 59,100 |
7 Jan 2022 | USD | 4.8 | 4.87 | 4.76 | 4.82 | 4.82 | +0.06 (+1.26%) | 18,100 |
6 Jan 2022 | USD | 4.66 | 4.8 | 4.66 | 4.76 | 4.76 | +0.11 (+2.37%) | 58,000 |
5 Jan 2022 | USD | 4.83 | 4.84 | 4.65 | 4.65 | 4.65 | -0.18 (-3.73%) | 120,200 |
4 Jan 2022 | USD | 4.92 | 4.955 | 4.8 | 4.83 | 4.83 | -0.21 (-4.17%) | 155,800 |
3 Jan 2022 | USD | 5 | 5.09 | 4.88 | 5.04 | 5.04 | +0.04 (+0.80%) | 184,700 |
31 Dec 2021 | USD | 4.93 | 5.12 | 4.89 | 5 | 5 | +0.06 (+1.21%) | 99,600 |
30 Dec 2021 | USD | 4.78 | 5 | 4.78 | 4.94 | 4.94 | 0.0 (0.0%) | 86,500 |