Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 3.7 | 3.81 | 3.571 | 3.75 | 3.75 | +0.04 (+1.08%) | 116,500 |
14 Feb 2022 | USD | 3.68 | 3.79 | 3.53 | 3.71 | 3.71 | +0.06 (+1.64%) | 168,500 |
11 Feb 2022 | USD | 3.5 | 3.67 | 3.43 | 3.65 | 3.65 | +0.18 (+5.19%) | 256,000 |
10 Feb 2022 | USD | 3.27 | 3.63 | 3.25 | 3.47 | 3.47 | +0.16 (+4.83%) | 210,000 |
9 Feb 2022 | USD | 3.11 | 3.38 | 3.07 | 3.31 | 3.31 | +0.27 (+8.88%) | 170,400 |
8 Feb 2022 | USD | 3.04 | 3.15 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 132,900 |
7 Feb 2022 | USD | 3.16 | 3.2 | 3.03 | 3.05 | 3.05 | -0.14 (-4.39%) | 244,000 |
4 Feb 2022 | USD | 3.2 | 3.311 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 471,300 |
3 Feb 2022 | USD | 3.2 | 3.2 | 3.05 | 3.17 | 3.17 | -0.07 (-2.16%) | 123,800 |
2 Feb 2022 | USD | 3.31 | 3.33 | 3.17 | 3.24 | 3.24 | -0.06 (-1.82%) | 218,600 |
1 Feb 2022 | USD | 3.3 | 3.4 | 3.23 | 3.3 | 3.3 | -0.02 (-0.60%) | 340,700 |
31 Jan 2022 | USD | 3.36 | 3.47 | 3.25 | 3.32 | 3.32 | -0.05 (-1.48%) | 204,800 |
28 Jan 2022 | USD | 3.29 | 3.54 | 3.29 | 3.37 | 3.37 | -0.03 (-0.88%) | 395,400 |
27 Jan 2022 | USD | 3.6 | 3.74 | 3.3 | 3.4 | 3.4 | -0.18 (-5.03%) | 201,100 |
26 Jan 2022 | USD | 3.65 | 3.83 | 3.51 | 3.58 | 3.58 | +0.13 (+3.77%) | 460,900 |
25 Jan 2022 | USD | 3.39 | 3.57 | 3.31 | 3.45 | 3.45 | +0.01 (+0.29%) | 134,800 |
24 Jan 2022 | USD | 3.24 | 3.64 | 3.05 | 3.44 | 3.44 | -0.01 (-0.29%) | 484,300 |
21 Jan 2022 | USD | 3.25 | 3.61 | 3.25 | 3.45 | 3.45 | +0.05 (+1.47%) | 142,900 |
20 Jan 2022 | USD | 3.9 | 3.94 | 3.316 | 3.4 | 3.4 | -0.37 (-9.81%) | 259,800 |
19 Jan 2022 | USD | 4.08 | 4.13 | 3.67 | 3.77 | 3.77 | -0.31 (-7.60%) | 246,200 |
18 Jan 2022 | USD | 4.3 | 4.3 | 4.01 | 4.08 | 4.08 | -0.14 (-3.32%) | 198,400 |
14 Jan 2022 | USD | 3.89 | 4.25 | 3.83 | 4.22 | 4.22 | +0.4 (+10.47%) | 200,400 |
13 Jan 2022 | USD | 3.88 | 3.9 | 3.76 | 3.82 | 3.82 | +0.04 (+1.06%) | 77,800 |
12 Jan 2022 | USD | 3.89 | 3.89 | 3.6 | 3.78 | 3.78 | +0.01 (+0.27%) | 79,900 |
11 Jan 2022 | USD | 3.52 | 3.88 | 3.41 | 3.77 | 3.77 | +0.3 (+8.65%) | 166,900 |
10 Jan 2022 | USD | 3.5 | 3.75 | 3.35 | 3.47 | 3.47 | -0.06 (-1.70%) | 164,900 |
7 Jan 2022 | USD | 3.53 | 3.659 | 3.41 | 3.53 | 3.53 | -0.01 (-0.28%) | 53,300 |
6 Jan 2022 | USD | 3.53 | 3.565 | 3.09 | 3.54 | 3.54 | +0.1 (+2.91%) | 164,400 |
5 Jan 2022 | USD | 3.54 | 3.73 | 3.42 | 3.44 | 3.44 | -0.11 (-3.10%) | 116,100 |
4 Jan 2022 | USD | 3.46 | 3.56 | 3.4 | 3.55 | 3.55 | +0.15 (+4.41%) | 94,700 |