Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 5.21 | 5.308 | 5.05 | 5.05 | 5.05 | -0.21 (-3.99%) | 223,400 |
16 Feb 2022 | USD | 5.5 | 5.56 | 5.26 | 5.26 | 5.26 | -0.25 (-4.54%) | 74,000 |
15 Feb 2022 | USD | 5.43 | 5.68 | 5.34 | 5.51 | 5.51 | +0.21 (+3.96%) | 157,100 |
14 Feb 2022 | USD | 5.52 | 5.63 | 5.25 | 5.3 | 5.3 | -0.31 (-5.53%) | 162,500 |
11 Feb 2022 | USD | 5.3 | 5.82 | 4.93 | 5.61 | 5.61 | +0.33 (+6.25%) | 333,700 |
10 Feb 2022 | USD | 4.78 | 5.893 | 4.66 | 5.28 | 5.28 | +0.33 (+6.67%) | 636,800 |
9 Feb 2022 | USD | 4.4 | 4.95 | 4.35 | 4.95 | 4.95 | +0.57 (+13.01%) | 193,100 |
8 Feb 2022 | USD | 3.965 | 4.38 | 3.96 | 4.38 | 4.38 | +0.4 (+10.05%) | 92,900 |
7 Feb 2022 | USD | 4.05 | 4.1 | 3.93 | 3.98 | 3.98 | -0.07 (-1.73%) | 132,700 |
4 Feb 2022 | USD | 4.11 | 4.11 | 3.93 | 4.05 | 4.05 | +0.11 (+2.79%) | 136,400 |
3 Feb 2022 | USD | 4 | 4.095 | 3.92 | 3.94 | 3.94 | -0.13 (-3.19%) | 91,800 |
2 Feb 2022 | USD | 4.33 | 4.33 | 3.98 | 4.07 | 4.07 | -0.23 (-5.35%) | 119,300 |
1 Feb 2022 | USD | 4.15 | 4.3 | 3.98 | 4.3 | 4.3 | +0.14 (+3.37%) | 143,100 |
31 Jan 2022 | USD | 4.11 | 4.21 | 4.05 | 4.16 | 4.16 | +0.07 (+1.71%) | 151,800 |
28 Jan 2022 | USD | 3.91 | 4.115 | 3.91 | 4.09 | 4.09 | +0.18 (+4.60%) | 231,500 |
27 Jan 2022 | USD | 4.21 | 4.21 | 3.91 | 3.91 | 3.91 | -0.3 (-7.13%) | 291,600 |
26 Jan 2022 | USD | 4.45 | 4.55 | 4.1 | 4.21 | 4.21 | -0.06 (-1.41%) | 196,400 |
25 Jan 2022 | USD | 3.94 | 4.3699 | 3.88 | 4.27 | 4.27 | +0.33 (+8.38%) | 124,490 |
24 Jan 2022 | USD | 4 | 4 | 3.6501 | 3.94 | 3.94 | -0.14 (-3.43%) | 267,141 |
21 Jan 2022 | USD | 4.2 | 4.31 | 4.07 | 4.08 | 4.08 | -0.16 (-3.77%) | 136,300 |
20 Jan 2022 | USD | 4.45 | 4.6 | 4.23 | 4.24 | 4.24 | -0.13 (-2.97%) | 98,600 |
19 Jan 2022 | USD | 4.54 | 4.643 | 4.37 | 4.37 | 4.37 | -0.16 (-3.53%) | 105,500 |
18 Jan 2022 | USD | 4.67 | 4.79 | 4.52 | 4.53 | 4.53 | -0.26 (-5.43%) | 120,100 |
14 Jan 2022 | USD | 4.51 | 4.82 | 4.49 | 4.79 | 4.79 | +0.29 (+6.44%) | 117,300 |
13 Jan 2022 | USD | 4.61 | 4.79 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 89,500 |
12 Jan 2022 | USD | 4.51 | 4.7 | 4.51 | 4.58 | 4.58 | +0.09 (+2.00%) | 69,000 |
11 Jan 2022 | USD | 4.57 | 4.65 | 4.46 | 4.49 | 4.49 | -0.07 (-1.54%) | 89,000 |
10 Jan 2022 | USD | 4.58 | 4.59 | 4.35 | 4.56 | 4.56 | -0.03 (-0.65%) | 101,300 |
7 Jan 2022 | USD | 4.45 | 4.72 | 4.45 | 4.59 | 4.59 | +0.14 (+3.15%) | 74,900 |
6 Jan 2022 | USD | 4.42 | 4.55 | 4.161 | 4.45 | 4.45 | +0.14 (+3.25%) | 156,000 |