Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | USD | 4.1 | 4.2 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 52,300 |
28 Feb 2022 | USD | 3.92 | 4.21 | 3.89 | 4.09 | 4.09 | +0.13 (+3.28%) | 69,100 |
25 Feb 2022 | USD | 4.06 | 4.11 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 51,500 |
24 Feb 2022 | USD | 3.75 | 4.1 | 3.74 | 4.02 | 4.02 | +0.09 (+2.29%) | 154,400 |
23 Feb 2022 | USD | 3.96 | 4.17 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 100,000 |
22 Feb 2022 | USD | 4.1 | 4.24 | 4.01 | 4.01 | 4.01 | -0.18 (-4.30%) | 69,100 |
18 Feb 2022 | USD | 4.16 | 4.29 | 4.15 | 4.19 | 4.19 | +0.05 (+1.21%) | 65,200 |
17 Feb 2022 | USD | 4.2 | 4.26 | 4.09 | 4.14 | 4.14 | -0.09 (-2.13%) | 82,800 |
16 Feb 2022 | USD | 4.42 | 4.42 | 4.17 | 4.23 | 4.23 | -0.23 (-5.16%) | 72,300 |
15 Feb 2022 | USD | 4.25 | 4.52 | 4.18 | 4.46 | 4.46 | +0.27 (+6.44%) | 83,500 |
14 Feb 2022 | USD | 4.3 | 4.32 | 4.14 | 4.19 | 4.19 | -0.11 (-2.56%) | 64,000 |
11 Feb 2022 | USD | 4.51 | 4.58 | 4.28 | 4.3 | 4.3 | -0.2 (-4.44%) | 118,900 |
10 Feb 2022 | USD | 4.5 | 4.77 | 4.46 | 4.5 | 4.5 | -0.14 (-3.02%) | 66,500 |
9 Feb 2022 | USD | 4.62 | 4.77 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 58,300 |
8 Feb 2022 | USD | 4.59 | 4.7 | 4.43 | 4.64 | 4.64 | +0.04 (+0.87%) | 49,900 |
7 Feb 2022 | USD | 4.34 | 4.8 | 4.22 | 4.6 | 4.6 | +0.13 (+2.91%) | 82,200 |
4 Feb 2022 | USD | 4.51 | 4.51 | 4.37 | 4.47 | 4.47 | -0.03 (-0.67%) | 73,200 |
3 Feb 2022 | USD | 4.54 | 4.76 | 4.48 | 4.5 | 4.5 | -0.09 (-1.96%) | 78,500 |
2 Feb 2022 | USD | 4.58 | 4.65 | 4.44 | 4.59 | 4.59 | +0.01 (+0.22%) | 66,600 |
1 Feb 2022 | USD | 4.6 | 4.85 | 4.42 | 4.58 | 4.58 | -0.05 (-1.08%) | 161,400 |
31 Jan 2022 | USD | 4.39 | 4.64 | 4.36 | 4.63 | 4.63 | +0.27 (+6.19%) | 148,300 |
28 Jan 2022 | USD | 4.18 | 4.41 | 4.1 | 4.36 | 4.36 | +0.12 (+2.83%) | 83,100 |
27 Jan 2022 | USD | 4.48 | 4.5 | 4.18 | 4.24 | 4.24 | -0.16 (-3.64%) | 75,600 |
26 Jan 2022 | USD | 4.51 | 4.79 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 89,200 |
25 Jan 2022 | USD | 4.17 | 4.55 | 4.16 | 4.42 | 4.42 | +0.13 (+3.03%) | 107,200 |
24 Jan 2022 | USD | 4.31 | 4.41 | 4.13 | 4.29 | 4.29 | -0.26 (-5.71%) | 118,500 |
21 Jan 2022 | USD | 4.52 | 4.6 | 4.35 | 4.55 | 4.55 | 0.0 (0.0%) | 103,500 |
20 Jan 2022 | USD | 4.54 | 4.79 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 54,500 |
19 Jan 2022 | USD | 4.55 | 4.73 | 4.48 | 4.55 | 4.55 | -0.02 (-0.44%) | 59,200 |
18 Jan 2022 | USD | 4.85 | 4.96 | 4.54 | 4.57 | 4.57 | -0.35 (-7.11%) | 96,200 |