Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | USD | 3.84 | 3.86 | 3.6 | 3.65 | 3.65 | -0.24 (-6.17%) | 11,500 |
17 Feb 2022 | USD | 3.36 | 4.1 | 3.36 | 3.89 | 3.89 | +0.477 (+13.98%) | 40,500 |
16 Feb 2022 | USD | 3.55 | 3.55 | 3.22 | 3.413 | 3.413 | -0.207 (-5.72%) | 13,100 |
15 Feb 2022 | USD | 3.3 | 3.75 | 3.092 | 3.62 | 3.62 | +0.4 (+12.42%) | 15,900 |
14 Feb 2022 | USD | 3.73 | 3.78 | 3.05 | 3.22 | 3.22 | -0.515 (-13.79%) | 51,100 |
11 Feb 2022 | USD | 3.55 | 3.77 | 3.55 | 3.735 | 3.735 | +0.065 (+1.77%) | 20,200 |
10 Feb 2022 | USD | 3.61 | 3.77 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 24,700 |
9 Feb 2022 | USD | 3.78 | 3.78 | 3.54 | 3.66 | 3.66 | -0.14 (-3.68%) | 28,100 |
8 Feb 2022 | USD | 3.98 | 4.105 | 3.67 | 3.8 | 3.8 | -0.26 (-6.40%) | 42,537 |
7 Feb 2022 | USD | 4.33 | 4.3883 | 3.9338 | 4.06 | 4.06 | -0.33 (-7.52%) | 31,007 |
4 Feb 2022 | USD | 4.05 | 4.39 | 3.9 | 4.39 | 4.39 | +0.25 (+6.04%) | 97,600 |
3 Feb 2022 | USD | 3.74 | 4.27 | 3.61 | 4.14 | 4.14 | -0.36 (-8%) | 331,200 |
2 Feb 2022 | USD | 3.42 | 5.58 | 3.42 | 4.5 | 4.5 | +1.08 (+31.58%) | 5,149,700 |
1 Feb 2022 | USD | 3 | 3.52 | 3 | 3.42 | 3.42 | +0.5 (+17.12%) | 45,200 |
31 Jan 2022 | USD | 2.73 | 2.99 | 2.73 | 2.92 | 2.92 | +0.07 (+2.46%) | 24,700 |
28 Jan 2022 | USD | 2.96 | 3.03 | 2.73 | 2.85 | 2.85 | -0.1 (-3.39%) | 46,300 |
27 Jan 2022 | USD | 3.5 | 3.915 | 2.355 | 2.95 | 2.95 | -0.76 (-20.49%) | 118,700 |
26 Jan 2022 | USD | 4.13 | 4.152 | 3.62 | 3.71 | 3.71 | -0.4 (-9.73%) | 55,400 |
25 Jan 2022 | USD | 4.46 | 4.5854 | 4.02 | 4.11 | 4.11 | -0.51 (-11.04%) | 36,985 |
24 Jan 2022 | USD | 4.47 | 4.83 | 4.3591 | 4.62 | 4.62 | +0.02 (+0.43%) | 26,802 |
21 Jan 2022 | USD | 4.55 | 4.79 | 4.12 | 4.6 | 4.6 | -0.11 (-2.34%) | 45,500 |
20 Jan 2022 | USD | 5.02 | 5.02 | 4.09 | 4.71 | 4.71 | -0.51 (-9.77%) | 117,900 |
19 Jan 2022 | USD | 4.78 | 5.83 | 4.3 | 5.22 | 5.22 | -0.43 (-7.61%) | 86,600 |
18 Jan 2022 | USD | 7.57 | 7.993 | 4.11 | 5.65 | 5.65 | -2.17 (-27.75%) | 253,100 |
14 Jan 2022 | USD | 8.67 | 8.67 | 7.64 | 7.82 | 7.82 | -1.3 (-14.25%) | 17,500 |
13 Jan 2022 | USD | 8.818 | 9.12 | 8.818 | 9.12 | 9.12 | -0.17 (-1.83%) | 1,500 |
12 Jan 2022 | USD | 8.39 | 9.29 | 8.39 | 9.29 | 9.29 | +0.52 (+5.93%) | 2,000 |
11 Jan 2022 | USD | 8.721 | 9.18 | 8.66 | 8.77 | 8.77 | -0.22 (-2.45%) | 28,400 |
10 Jan 2022 | USD | 8.78 | 9 | 8.78 | 8.99 | 8.99 | -0.22 (-2.39%) | 3,200 |
7 Jan 2022 | USD | 9.12 | 9.21 | 9.12 | 9.21 | 9.21 | -0.01 (-0.11%) | 600 |