Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.61 | 3.91 | 3.61 | 3.74 | 3.74 | +0.03 (+0.81%) | 29,000 |
9 Feb 2022 | USD | 3.59 | 3.75 | 3.46 | 3.71 | 3.71 | +0.2 (+5.70%) | 65,800 |
8 Feb 2022 | USD | 3.59 | 3.68 | 3.45 | 3.51 | 3.51 | -0.04 (-1.13%) | 18,100 |
7 Feb 2022 | USD | 3.65 | 3.98 | 3.41 | 3.55 | 3.55 | -0.1 (-2.74%) | 43,700 |
4 Feb 2022 | USD | 3.43 | 3.83 | 3.3 | 3.65 | 3.65 | +0.2 (+5.80%) | 126,800 |
3 Feb 2022 | USD | 3.45 | 3.58 | 3.35 | 3.45 | 3.45 | -0.13 (-3.63%) | 31,300 |
2 Feb 2022 | USD | 3.8 | 3.95 | 3.48 | 3.58 | 3.58 | -0.17 (-4.53%) | 51,900 |
1 Feb 2022 | USD | 3.67 | 3.91 | 3.59 | 3.75 | 3.75 | +0.16 (+4.46%) | 51,400 |
31 Jan 2022 | USD | 3.33 | 3.62 | 3.33 | 3.59 | 3.59 | +0.35 (+10.80%) | 43,600 |
28 Jan 2022 | USD | 3.17 | 3.34 | 3.06 | 3.24 | 3.24 | -0.01 (-0.31%) | 31,300 |
27 Jan 2022 | USD | 3.37 | 3.65 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 120,000 |
26 Jan 2022 | USD | 3.49 | 3.57 | 3.21 | 3.25 | 3.25 | -0.16 (-4.69%) | 39,600 |
25 Jan 2022 | USD | 3.38 | 3.5635 | 3.2029 | 3.41 | 3.41 | -0.08 (-2.29%) | 14,648 |
24 Jan 2022 | USD | 3.35 | 3.57 | 3.11 | 3.49 | 3.49 | -0.05 (-1.41%) | 53,694 |
21 Jan 2022 | USD | 3.45 | 3.82 | 3.35 | 3.54 | 3.54 | +0.02 (+0.57%) | 57,700 |
20 Jan 2022 | USD | 3.78 | 3.87 | 3.52 | 3.52 | 3.52 | -0.22 (-5.88%) | 39,000 |
19 Jan 2022 | USD | 3.9 | 3.9 | 3.65 | 3.74 | 3.74 | -0.09 (-2.35%) | 34,500 |
18 Jan 2022 | USD | 3.95 | 4 | 3.77 | 3.83 | 3.83 | -0.18 (-4.49%) | 41,300 |
14 Jan 2022 | USD | 3.9 | 4.1 | 3.81 | 4.01 | 4.01 | +0.02 (+0.50%) | 37,700 |
13 Jan 2022 | USD | 4.43 | 4.46 | 3.97 | 3.99 | 3.99 | -0.3 (-6.99%) | 76,900 |
12 Jan 2022 | USD | 4.34 | 4.75 | 4.05 | 4.29 | 4.29 | +0.11 (+2.63%) | 470,400 |
11 Jan 2022 | USD | 4.1 | 4.43 | 4.09 | 4.18 | 4.18 | +0.15 (+3.72%) | 89,700 |
10 Jan 2022 | USD | 4.26 | 4.26 | 3.9 | 4.03 | 4.03 | -0.27 (-6.28%) | 76,200 |
7 Jan 2022 | USD | 4.29 | 4.42 | 4.2 | 4.3 | 4.3 | -0.06 (-1.38%) | 24,500 |
6 Jan 2022 | USD | 4.36 | 4.48 | 4.18 | 4.36 | 4.36 | +0.02 (+0.46%) | 31,000 |
5 Jan 2022 | USD | 4.68 | 4.88 | 4.33 | 4.34 | 4.34 | -0.36 (-7.66%) | 38,400 |
4 Jan 2022 | USD | 4.94 | 5 | 4.64 | 4.7 | 4.7 | -0.21 (-4.28%) | 29,700 |
3 Jan 2022 | USD | 4.64 | 5.2 | 4.63 | 4.91 | 4.91 | +0.29 (+6.28%) | 115,300 |
31 Dec 2021 | USD | 4.7 | 4.77 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 45,100 |
30 Dec 2021 | USD | 4.54 | 4.85 | 4.53 | 4.64 | 4.64 | +0.05 (+1.09%) | 112,300 |