Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 3.09 | 3.13 | 2.96 | 3 | 3 | -0.09 (-2.91%) | 530,200 |
10 Feb 2022 | USD | 3.14 | 3.29 | 3.05 | 3.09 | 3.09 | -0.11 (-3.44%) | 821,600 |
9 Feb 2022 | USD | 3.07 | 3.26 | 3.07 | 3.2 | 3.2 | +0.16 (+5.26%) | 857,900 |
8 Feb 2022 | USD | 3.08 | 3.09 | 2.99 | 3.04 | 3.04 | -0.06 (-1.94%) | 458,200 |
7 Feb 2022 | USD | 3.02 | 3.15 | 3.01 | 3.1 | 3.1 | +0.06 (+1.97%) | 592,100 |
4 Feb 2022 | USD | 3.01 | 3.07 | 2.95 | 3.04 | 3.04 | +0.04 (+1.33%) | 692,700 |
3 Feb 2022 | USD | 3.06 | 3.11 | 2.98 | 3 | 3 | -0.11 (-3.54%) | 372,600 |
2 Feb 2022 | USD | 3.28 | 3.38 | 3.11 | 3.11 | 3.11 | -0.17 (-5.18%) | 353,100 |
1 Feb 2022 | USD | 3.19 | 3.28 | 3.17 | 3.28 | 3.28 | +0.11 (+3.47%) | 428,000 |
31 Jan 2022 | USD | 3.01 | 3.21 | 2.99 | 3.17 | 3.17 | +0.15 (+4.97%) | 617,700 |
28 Jan 2022 | USD | 2.93 | 3.04 | 2.86 | 3.02 | 3.02 | +0.1 (+3.42%) | 826,200 |
27 Jan 2022 | USD | 3.09 | 3.15 | 2.92 | 2.92 | 2.92 | -0.14 (-4.58%) | 401,000 |
26 Jan 2022 | USD | 3.19 | 3.25 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 324,800 |
25 Jan 2022 | USD | 3.1 | 3.16 | 2.98 | 3.14 | 3.14 | +0.01 (+0.32%) | 454,757 |
24 Jan 2022 | USD | 3.07 | 3.16 | 2.9118 | 3.13 | 3.13 | -0.02 (-0.63%) | 821,862 |
21 Jan 2022 | USD | 3.24 | 3.3 | 3.14 | 3.15 | 3.15 | -0.1 (-3.08%) | 530,500 |
20 Jan 2022 | USD | 3.36 | 3.49 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 541,800 |
19 Jan 2022 | USD | 3.34 | 3.47 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 489,200 |
18 Jan 2022 | USD | 3.43 | 3.43 | 3.31 | 3.33 | 3.33 | -0.12 (-3.48%) | 429,100 |
14 Jan 2022 | USD | 3.33 | 3.46 | 3.27 | 3.45 | 3.45 | +0.06 (+1.77%) | 415,100 |
13 Jan 2022 | USD | 3.49 | 3.57 | 3.34 | 3.39 | 3.39 | -0.09 (-2.59%) | 501,600 |
12 Jan 2022 | USD | 3.67 | 3.73 | 3.48 | 3.48 | 3.48 | -0.2 (-5.43%) | 454,800 |
11 Jan 2022 | USD | 3.56 | 3.71 | 3.53 | 3.68 | 3.68 | +0.1 (+2.79%) | 354,800 |
10 Jan 2022 | USD | 3.53 | 3.59 | 3.47 | 3.58 | 3.58 | +0.05 (+1.42%) | 498,400 |
7 Jan 2022 | USD | 3.56 | 3.66 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 271,200 |
6 Jan 2022 | USD | 3.6 | 3.63 | 3.44 | 3.57 | 3.57 | +0.02 (+0.56%) | 508,600 |
5 Jan 2022 | USD | 3.8 | 3.82 | 3.52 | 3.55 | 3.55 | -0.29 (-7.55%) | 879,000 |
4 Jan 2022 | USD | 3.96 | 3.99 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 779,700 |
3 Jan 2022 | USD | 3.93 | 3.97 | 3.78 | 3.89 | 3.89 | -0.05 (-1.27%) | 1,166,000 |
31 Dec 2021 | USD | 4.46 | 4.72 | 3.9 | 3.94 | 3.94 | -0.23 (-5.52%) | 3,903,600 |