Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 4.48 | 4.56 | 4.024 | 4.14 | 4.14 | -0.44 (-9.61%) | 26,000 |
2 Feb 2022 | USD | 4.58 | 4.73 | 4.31 | 4.58 | 4.58 | +0.09 (+2.00%) | 33,400 |
1 Feb 2022 | USD | 4.1 | 4.5 | 4.1 | 4.49 | 4.49 | +0.4 (+9.78%) | 29,000 |
31 Jan 2022 | USD | 3.6 | 4.09 | 3.54 | 4.09 | 4.09 | +0.59 (+16.86%) | 56,200 |
28 Jan 2022 | USD | 3.54 | 3.89 | 3.395 | 3.5 | 3.5 | -0.01 (-0.28%) | 55,000 |
27 Jan 2022 | USD | 3.9 | 3.94 | 3.45 | 3.51 | 3.51 | -0.45 (-11.36%) | 30,800 |
26 Jan 2022 | USD | 4.07 | 4.13 | 3.81 | 3.96 | 3.96 | 0.0 (0.0%) | 28,700 |
25 Jan 2022 | USD | 3.75 | 4 | 3.75 | 3.96 | 3.96 | +0.26 (+7.03%) | 42,200 |
24 Jan 2022 | USD | 3.77 | 3.77 | 3.3 | 3.7 | 3.7 | -0.07 (-1.86%) | 59,907 |
21 Jan 2022 | USD | 3.72 | 4.05 | 3.47 | 3.77 | 3.77 | +0.05 (+1.34%) | 76,500 |
20 Jan 2022 | USD | 3.84 | 3.99 | 3.7 | 3.72 | 3.72 | -0.13 (-3.38%) | 18,900 |
19 Jan 2022 | USD | 4.02 | 4.1 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 26,100 |
18 Jan 2022 | USD | 3.96 | 4.12 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 22,900 |
14 Jan 2022 | USD | 4.07 | 4.12 | 3.85 | 3.95 | 3.95 | -0.11 (-2.71%) | 44,600 |
13 Jan 2022 | USD | 4.23 | 4.29 | 4.06 | 4.06 | 4.06 | -0.13 (-3.10%) | 31,800 |
12 Jan 2022 | USD | 4.33 | 4.4 | 4.1 | 4.19 | 4.19 | -0.13 (-3.01%) | 34,400 |
11 Jan 2022 | USD | 4.23 | 4.5 | 4.23 | 4.32 | 4.32 | +0.09 (+2.13%) | 21,300 |
10 Jan 2022 | USD | 4.12 | 4.34 | 3.95 | 4.23 | 4.23 | +0.03 (+0.71%) | 66,100 |
7 Jan 2022 | USD | 4.32 | 4.34 | 4.14 | 4.2 | 4.2 | -0.07 (-1.64%) | 26,700 |
6 Jan 2022 | USD | 4.37 | 4.415 | 4.01 | 4.27 | 4.27 | +0.02 (+0.47%) | 58,000 |
5 Jan 2022 | USD | 4.33 | 4.39 | 4.245 | 4.25 | 4.25 | -0.1 (-2.30%) | 28,500 |
4 Jan 2022 | USD | 4.74 | 4.86 | 4.2 | 4.35 | 4.35 | -0.33 (-7.05%) | 54,400 |
3 Jan 2022 | USD | 4.41 | 4.73 | 4.36 | 4.68 | 4.68 | +0.32 (+7.34%) | 50,600 |
31 Dec 2021 | USD | 4.25 | 4.44 | 4.17 | 4.36 | 4.36 | +0.08 (+1.87%) | 53,000 |
30 Dec 2021 | USD | 4.25 | 4.58 | 4.21 | 4.28 | 4.28 | -0.11 (-2.51%) | 58,800 |
29 Dec 2021 | USD | 4.21 | 4.6 | 4.15 | 4.39 | 4.39 | +0.17 (+4.03%) | 369,900 |
28 Dec 2021 | USD | 4.64 | 4.65 | 4.2 | 4.22 | 4.22 | -0.42 (-9.05%) | 123,900 |
27 Dec 2021 | USD | 5.05 | 5.23 | 4.64 | 4.64 | 4.64 | -0.53 (-10.25%) | 76,000 |
23 Dec 2021 | USD | 4.68 | 5.35 | 4.53 | 5.17 | 5.17 | +0.5 (+10.71%) | 116,400 |
22 Dec 2021 | USD | 4.8 | 4.88 | 4.67 | 4.67 | 4.67 | -0.16 (-3.31%) | 113,400 |