Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 4.05 | 4.2 | 4.05 | 4.16 | 41.6 | +0.13 (+3.23%) | 44,100 |
14 Feb 2022 | USD | 4.11 | 4.2 | 3.98 | 4.03 | 40.3 | -0.09 (-2.18%) | 51,600 |
11 Feb 2022 | USD | 4.29 | 4.29 | 4.1 | 4.12 | 41.2 | -0.17 (-3.96%) | 48,700 |
10 Feb 2022 | USD | 4.14 | 4.29 | 4.11 | 4.29 | 42.9 | +0.18 (+4.38%) | 49,100 |
9 Feb 2022 | USD | 4.15 | 4.19 | 4.1 | 4.11 | 41.1 | -0.02 (-0.48%) | 30,700 |
8 Feb 2022 | USD | 4.08 | 4.2 | 4.04 | 4.13 | 41.3 | +0.06 (+1.47%) | 43,800 |
7 Feb 2022 | USD | 4.06 | 4.25 | 4.06 | 4.07 | 40.7 | -0.07 (-1.69%) | 81,300 |
4 Feb 2022 | USD | 4.23 | 4.3 | 4.07 | 4.14 | 41.4 | -0.03 (-0.72%) | 79,200 |
3 Feb 2022 | USD | 4.26 | 4.26 | 4.12 | 4.17 | 41.7 | -0.08 (-1.88%) | 112,700 |
2 Feb 2022 | USD | 4.21 | 4.27 | 4.13 | 4.25 | 42.5 | +0.04 (+0.95%) | 36,600 |
1 Feb 2022 | USD | 4.27 | 4.31 | 4.1 | 4.21 | 42.1 | -0.05 (-1.17%) | 33,300 |
31 Jan 2022 | USD | 4.19 | 4.29 | 4.11 | 4.26 | 42.6 | +0.09 (+2.16%) | 12,100 |
28 Jan 2022 | USD | 4.08 | 4.18 | 4.05 | 4.17 | 41.7 | +0.12 (+2.96%) | 34,600 |
27 Jan 2022 | USD | 4.17 | 4.25 | 4.03 | 4.05 | 40.5 | -0.06 (-1.46%) | 46,800 |
26 Jan 2022 | USD | 4.23 | 4.3 | 4.07 | 4.11 | 41.1 | -0.06 (-1.44%) | 38,500 |
25 Jan 2022 | USD | 4.05 | 4.22 | 4.05 | 4.17 | 41.7 | +0.08 (+1.96%) | 30,384 |
24 Jan 2022 | USD | 4.23 | 4.23 | 3.89 | 4.09 | 40.9 | -0.15 (-3.54%) | 160,667 |
21 Jan 2022 | USD | 4.4 | 4.4 | 4.21 | 4.24 | 42.4 | -0.16 (-3.64%) | 75,700 |
20 Jan 2022 | USD | 4.45 | 4.54 | 4.4 | 4.4 | 44 | -0.08 (-1.79%) | 47,700 |
19 Jan 2022 | USD | 4.56 | 4.56 | 4.44 | 4.48 | 44.8 | -0.11 (-2.40%) | 36,400 |
18 Jan 2022 | USD | 4.5 | 4.62 | 4.44 | 4.59 | 45.9 | +0.13 (+2.91%) | 49,509 |
14 Jan 2022 | USD | 4.53 | 4.54 | 4.33 | 4.46 | 44.6 | -0.09 (-1.98%) | 88,700 |
13 Jan 2022 | USD | 4.66 | 4.67 | 4.52 | 4.55 | 45.5 | -0.06 (-1.30%) | 63,100 |
12 Jan 2022 | USD | 4.67 | 4.72 | 4.56 | 4.61 | 46.1 | -0.03 (-0.65%) | 132,500 |
11 Jan 2022 | USD | 4.63 | 4.68 | 4.51 | 4.64 | 46.4 | +0.04 (+0.87%) | 56,600 |
10 Jan 2022 | USD | 4.67 | 4.67 | 4.46 | 4.6 | 46 | -0.01 (-0.22%) | 71,100 |
7 Jan 2022 | USD | 4.57 | 4.66 | 4.53 | 4.61 | 46.1 | -0.01 (-0.22%) | 44,400 |
6 Jan 2022 | USD | 4.52 | 4.68 | 4.42 | 4.62 | 46.2 | +0.08 (+1.76%) | 99,800 |
5 Jan 2022 | USD | 4.43 | 4.57 | 4.42 | 4.54 | 45.4 | +0.07 (+1.57%) | 52,800 |
4 Jan 2022 | USD | 4.45 | 4.5 | 4.41 | 4.47 | 44.7 | +0.02 (+0.45%) | 36,500 |