Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 4.58 | 4.78 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 473,200 |
15 Feb 2022 | USD | 4.84 | 4.94 | 4.404 | 4.5 | 4.5 | -0.5 (-10%) | 507,800 |
14 Feb 2022 | USD | 4.72 | 5.31 | 4.66 | 5 | 5 | +0.17 (+3.52%) | 1,415,500 |
11 Feb 2022 | USD | 4.5 | 5.08 | 4.38 | 4.83 | 4.83 | +0.36 (+8.05%) | 1,230,100 |
10 Feb 2022 | USD | 4.6 | 5.05 | 4.35 | 4.47 | 4.47 | -0.23 (-4.89%) | 632,100 |
9 Feb 2022 | USD | 4.24 | 4.79 | 4.11 | 4.7 | 4.7 | +0.43 (+10.07%) | 774,600 |
8 Feb 2022 | USD | 4.23 | 4.44 | 3.898 | 4.27 | 4.27 | -0.03 (-0.70%) | 528,400 |
7 Feb 2022 | USD | 4.63 | 4.96 | 4.12 | 4.3 | 4.3 | -0.74 (-14.68%) | 1,550,600 |
4 Feb 2022 | USD | 4.03 | 5.79 | 4.03 | 5.04 | 5.04 | +1.17 (+30.23%) | 23,937,900 |
3 Feb 2022 | USD | 3.82 | 4.7 | 3.6 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,483,900 |
2 Feb 2022 | USD | 4.1 | 4.64 | 3.8 | 3.9 | 3.9 | -0.51 (-11.56%) | 1,991,300 |
1 Feb 2022 | USD | 4.62 | 5.226 | 4.15 | 4.41 | 4.41 | -0.34 (-7.16%) | 1,743,000 |
31 Jan 2022 | USD | 5.01 | 5.97 | 4.6 | 4.75 | 4.75 | -0.82 (-14.72%) | 3,687,800 |
28 Jan 2022 | USD | 6.17 | 7.8 | 5 | 5.57 | 5.57 | -0.32 (-5.43%) | 27,016,500 |
27 Jan 2022 | USD | 3.1 | 9.21 | 2.93 | 5.89 | 5.89 | +3.09 (+110.36%) | 52,716,500 |
26 Jan 2022 | USD | 3.41 | 3.41 | 2.61 | 2.8 | 2.8 | -0.62 (-18.13%) | 33,700 |
25 Jan 2022 | USD | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -0.22 (-6.04%) | 18,584 |
24 Jan 2022 | USD | 3.42 | 3.64 | 2.9 | 3.64 | 3.64 | +0.087 (+2.45%) | 21,904 |
21 Jan 2022 | USD | 3.65 | 3.99 | 3.52 | 3.553 | 3.553 | -0.157 (-4.23%) | 10,300 |
20 Jan 2022 | USD | 3.66 | 4.04 | 3.65 | 3.71 | 3.71 | -0.2 (-5.12%) | 26,800 |
19 Jan 2022 | USD | 4.25 | 4.28 | 3.8 | 3.91 | 3.91 | -0.39 (-9.07%) | 40,200 |
18 Jan 2022 | USD | 3.28 | 4.4 | 3.28 | 4.3 | 4.3 | +1.02 (+31.10%) | 123,700 |
14 Jan 2022 | USD | 3.118 | 3.588 | 3.03 | 3.28 | 3.28 | +0.381 (+13.14%) | 110,800 |
13 Jan 2022 | USD | 3.16 | 3.19 | 2.875 | 2.899 | 2.899 | -0.261 (-8.26%) | 7,400 |
12 Jan 2022 | USD | 2.96 | 3.5 | 2.96 | 3.16 | 3.16 | +0.11 (+3.61%) | 43,000 |
11 Jan 2022 | USD | 2.65 | 3.2 | 2.65 | 3.05 | 3.05 | +0.351 (+13.00%) | 45,200 |
10 Jan 2022 | USD | 2.71 | 2.85 | 2.699 | 2.699 | 2.699 | -0.051 (-1.85%) | 2,900 |
7 Jan 2022 | USD | 2.72 | 2.8 | 2.677 | 2.75 | 2.75 | -0.1 (-3.51%) | 7,200 |
6 Jan 2022 | USD | 2.63 | 2.95 | 2.63 | 2.85 | 2.85 | +0.08 (+2.89%) | 2,000 |
5 Jan 2022 | USD | 2.9 | 2.95 | 2.77 | 2.77 | 2.77 | -0.13 (-4.48%) | 6,500 |