Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 3.25 | 3.48 | 3.25 | 3.45 | 3.45 | +0.28 (+8.83%) | 108,000 |
14 Feb 2022 | USD | 3.21 | 3.3 | 3.08 | 3.17 | 3.17 | -0.17 (-5.09%) | 222,600 |
11 Feb 2022 | USD | 3.5 | 3.6 | 3.32 | 3.34 | 3.34 | -0.16 (-4.57%) | 112,100 |
10 Feb 2022 | USD | 3.61 | 3.81 | 3.49 | 3.5 | 3.5 | -0.22 (-5.91%) | 177,800 |
9 Feb 2022 | USD | 3.63 | 3.77 | 3.55 | 3.72 | 3.72 | +0.16 (+4.49%) | 196,400 |
8 Feb 2022 | USD | 3.74 | 3.74 | 3.46 | 3.56 | 3.56 | -0.07 (-1.93%) | 175,600 |
7 Feb 2022 | USD | 3.54 | 3.74 | 3.5 | 3.63 | 3.63 | +0.08 (+2.25%) | 127,600 |
4 Feb 2022 | USD | 3.29 | 3.62 | 3.29 | 3.55 | 3.55 | +0.22 (+6.61%) | 152,400 |
3 Feb 2022 | USD | 3.43 | 3.58 | 3.29 | 3.33 | 3.33 | -0.14 (-4.03%) | 111,600 |
2 Feb 2022 | USD | 3.64 | 3.71 | 3.45 | 3.47 | 3.47 | -0.21 (-5.71%) | 112,900 |
1 Feb 2022 | USD | 3.61 | 3.73 | 3.48 | 3.68 | 3.68 | +0.11 (+3.08%) | 62,400 |
31 Jan 2022 | USD | 3.47 | 3.64 | 3.47 | 3.57 | 3.57 | +0.05 (+1.42%) | 152,700 |
28 Jan 2022 | USD | 3.48 | 3.585 | 3.38 | 3.52 | 3.52 | +0.04 (+1.15%) | 85,500 |
27 Jan 2022 | USD | 3.45 | 3.648 | 3.37 | 3.48 | 3.48 | +0.07 (+2.05%) | 184,500 |
26 Jan 2022 | USD | 3.54 | 3.68 | 3.33 | 3.41 | 3.41 | -0.04 (-1.16%) | 192,400 |
25 Jan 2022 | USD | 3.34 | 3.53 | 3.29 | 3.45 | 3.45 | +0.02 (+0.58%) | 214,660 |
24 Jan 2022 | USD | 3.23 | 3.44 | 3.05 | 3.43 | 3.43 | -0.09 (-2.56%) | 457,078 |
21 Jan 2022 | USD | 3.64 | 3.67 | 3.48 | 3.52 | 3.52 | -0.29 (-7.61%) | 258,900 |
20 Jan 2022 | USD | 4.06 | 4.06 | 3.8 | 3.81 | 3.81 | -0.23 (-5.69%) | 226,100 |
19 Jan 2022 | USD | 4.36 | 4.36 | 4 | 4.04 | 4.04 | -0.29 (-6.70%) | 211,700 |
18 Jan 2022 | USD | 4.18 | 4.5 | 4.18 | 4.33 | 4.33 | +0.08 (+1.88%) | 255,000 |
14 Jan 2022 | USD | 3.94 | 4.29 | 3.94 | 4.25 | 4.25 | +0.16 (+3.91%) | 184,300 |
13 Jan 2022 | USD | 4.17 | 4.27 | 4.02 | 4.09 | 4.09 | -0.04 (-0.97%) | 140,100 |
12 Jan 2022 | USD | 4.32 | 4.39 | 4.11 | 4.13 | 4.13 | -0.14 (-3.28%) | 112,800 |
11 Jan 2022 | USD | 4.3 | 4.35 | 4.1 | 4.27 | 4.27 | 0.0 (0.0%) | 254,600 |
10 Jan 2022 | USD | 4.09 | 4.29 | 3.88 | 4.27 | 4.27 | +0.39 (+10.05%) | 368,600 |
7 Jan 2022 | USD | 4.24 | 4.24 | 3.86 | 3.88 | 3.88 | -0.3 (-7.18%) | 283,300 |
6 Jan 2022 | USD | 4.2 | 4.28 | 4.05 | 4.18 | 4.18 | -0.05 (-1.18%) | 219,600 |
5 Jan 2022 | USD | 4.5 | 4.99 | 4.2 | 4.23 | 4.23 | -0.13 (-2.98%) | 420,600 |
4 Jan 2022 | USD | 4.45 | 4.5 | 4.233 | 4.36 | 4.36 | -0.12 (-2.68%) | 140,100 |