Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | USD | 3.2 | 3.26 | 3.11 | 3.21 | 3.21 | +0.04 (+1.26%) | 11,800 |
17 Feb 2022 | USD | 3.31 | 3.31 | 3.17 | 3.17 | 3.17 | -0.13 (-3.94%) | 43,200 |
16 Feb 2022 | USD | 3.25 | 3.3 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 8,600 |
15 Feb 2022 | USD | 3.2 | 3.31 | 3.16 | 3.26 | 3.26 | +0.05 (+1.56%) | 2,900 |
14 Feb 2022 | USD | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,300 |
11 Feb 2022 | USD | 3.27 | 3.31 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 10,100 |
10 Feb 2022 | USD | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -0.12 (-3.58%) | 6,500 |
9 Feb 2022 | USD | 3.2 | 3.4 | 3.2 | 3.35 | 3.35 | +0.14 (+4.36%) | 21,400 |
8 Feb 2022 | USD | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | +0.08 (+2.56%) | 7,000 |
7 Feb 2022 | USD | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | -0.09 (-2.80%) | 4,300 |
4 Feb 2022 | USD | 3.3 | 3.3 | 3.21 | 3.22 | 3.22 | -0.08 (-2.42%) | 6,600 |
3 Feb 2022 | USD | 3.31 | 3.37 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 10,100 |
2 Feb 2022 | USD | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 7,200 |
1 Feb 2022 | USD | 3.48 | 3.5 | 3.27 | 3.33 | 3.33 | -0.2 (-5.67%) | 22,300 |
31 Jan 2022 | USD | 3.45 | 3.54 | 3.44 | 3.53 | 3.53 | -0.07 (-1.94%) | 10,200 |
28 Jan 2022 | USD | 3.48 | 3.6 | 3.38 | 3.6 | 3.6 | +0.1 (+2.86%) | 6,300 |
27 Jan 2022 | USD | 3.43 | 3.5 | 3.35 | 3.5 | 3.5 | +0.24 (+7.36%) | 22,500 |
26 Jan 2022 | USD | 3.46 | 3.6 | 3.26 | 3.26 | 3.26 | -0.15 (-4.40%) | 29,800 |
25 Jan 2022 | USD | 3.25 | 3.47 | 3.25 | 3.41 | 3.41 | +0.12 (+3.65%) | 11,400 |
24 Jan 2022 | USD | 3.3 | 3.36 | 3.18 | 3.29 | 3.29 | -0.1 (-2.95%) | 20,900 |
21 Jan 2022 | USD | 3.45 | 3.46 | 3.24 | 3.39 | 3.39 | -0.05 (-1.45%) | 46,400 |
20 Jan 2022 | USD | 3.32 | 3.44 | 3.3 | 3.44 | 3.44 | +0.06 (+1.78%) | 16,200 |
19 Jan 2022 | USD | 3.3 | 3.4 | 3.3 | 3.38 | 3.38 | +0.07 (+2.11%) | 23,000 |
18 Jan 2022 | USD | 3.63 | 3.71 | 3.28 | 3.31 | 3.31 | -0.31 (-8.56%) | 159,500 |
14 Jan 2022 | USD | 3.36 | 3.74 | 3.27 | 3.62 | 3.62 | +0.14 (+4.02%) | 40,500 |
13 Jan 2022 | USD | 3.36 | 3.5 | 3.3 | 3.48 | 3.48 | +0.09 (+2.65%) | 38,500 |
12 Jan 2022 | USD | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | +0.08 (+2.42%) | 1,300 |
11 Jan 2022 | USD | 3.22 | 3.34 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 42,100 |
10 Jan 2022 | USD | 3.06 | 3.24 | 3.06 | 3.24 | 3.24 | +0.12 (+3.85%) | 41,700 |
7 Jan 2022 | USD | 3.16 | 3.16 | 3.05 | 3.12 | 3.12 | -0.09 (-2.80%) | 180,100 |