Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.41 | 3.41 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 446,804 |
9 Feb 2022 | USD | 3.38 | 3.41 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 683,001 |
8 Feb 2022 | USD | 3.42 | 3.4218 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 293,441 |
7 Feb 2022 | USD | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 405,560 |
4 Feb 2022 | USD | 3.4 | 3.42 | 3.35 | 3.36 | 3.36 | -0.06 (-1.75%) | 278,462 |
3 Feb 2022 | USD | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 605,272 |
2 Feb 2022 | USD | 3.4 | 3.43 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 213,658 |
1 Feb 2022 | USD | 3.38 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 198,944 |
31 Jan 2022 | USD | 3.37 | 3.4 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 368,625 |
28 Jan 2022 | USD | 3.35 | 3.39 | 3.3413 | 3.39 | 3.39 | +0.02 (+0.59%) | 226,602 |
27 Jan 2022 | USD | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 823,407 |
26 Jan 2022 | USD | 3.39 | 3.4 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 431,651 |
25 Jan 2022 | USD | 3.35 | 3.4 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 489,516 |
24 Jan 2022 | USD | 3.36 | 3.3801 | 3.3101 | 3.35 | 3.35 | -0.03 (-0.89%) | 543,712 |
21 Jan 2022 | USD | 3.38 | 3.43 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 454,584 |
20 Jan 2022 | USD | 3.44 | 3.45 | 3.365 | 3.4 | 3.4 | -0.05 (-1.45%) | 549,883 |
19 Jan 2022 | USD | 3.41 | 3.49 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 461,342 |
18 Jan 2022 | USD | 3.45 | 3.46 | 3.37 | 3.41 | 3.41 | -0.07 (-2.01%) | 558,522 |
14 Jan 2022 | USD | 3.5 | 3.54 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 620,383 |
13 Jan 2022 | USD | 3.53 | 3.54 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 497,933 |
12 Jan 2022 | USD | 3.5 | 3.53 | 3.495 | 3.52 | 3.52 | +0.01 (+0.28%) | 423,745 |
11 Jan 2022 | USD | 3.51 | 3.51 | 3.485 | 3.51 | 3.51 | +0.01 (+0.29%) | 569,052 |
10 Jan 2022 | USD | 3.56 | 3.565 | 3.46 | 3.5 | 3.5 | -0.06 (-1.69%) | 910,502 |
7 Jan 2022 | USD | 3.56 | 3.57 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 359,262 |
6 Jan 2022 | USD | 3.57 | 3.58 | 3.55 | 3.57 | 3.57 | +0.005 (+0.15%) | 269,069 |
5 Jan 2022 | USD | 3.57 | 3.58 | 3.56 | 3.5646 | 3.5646 | -0.005 (-0.15%) | 247,754 |
4 Jan 2022 | USD | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | +0.015 (+0.42%) | 209,610 |
3 Jan 2022 | USD | 3.59 | 3.5972 | 3.55 | 3.555 | 3.555 | -0.035 (-0.97%) | 205,383 |
31 Dec 2021 | USD | 3.59 | 3.6 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 338,718 |
30 Dec 2021 | USD | 3.56 | 3.58 | 3.55 | 3.58 | 3.58 | +0.015 (+0.42%) | 272,200 |