Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 3 | 3 | 2.7 | 2.7 | 2.7 | -0.24 (-8.16%) | 60,800 |
9 Mar 2022 | USD | 3.57 | 3.57 | 2.66 | 2.94 | 2.94 | -0.6 (-16.95%) | 226,000 |
8 Mar 2022 | USD | 3.59 | 3.59 | 3.49 | 3.54 | 3.54 | -0.08 (-2.21%) | 6,300 |
7 Mar 2022 | USD | 3.77 | 3.98 | 3.35 | 3.62 | 3.62 | -0.11 (-2.95%) | 24,100 |
4 Mar 2022 | USD | 3.776 | 3.81 | 3.55 | 3.73 | 3.73 | +0.05 (+1.36%) | 4,500 |
3 Mar 2022 | USD | 3.815 | 3.98 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 11,300 |
2 Mar 2022 | USD | 3.73 | 3.76 | 3.5 | 3.66 | 3.66 | -0.07 (-1.88%) | 35,600 |
1 Mar 2022 | USD | 4 | 4 | 3.671 | 3.73 | 3.73 | -0.1 (-2.61%) | 21,700 |
28 Feb 2022 | USD | 3.92 | 3.991 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 5,700 |
25 Feb 2022 | USD | 3.902 | 4 | 3.84 | 3.9 | 3.9 | +0.14 (+3.72%) | 6,500 |
24 Feb 2022 | USD | 4 | 4 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 19,300 |
23 Feb 2022 | USD | 3.9 | 3.972 | 3.78 | 3.78 | 3.78 | -0.09 (-2.33%) | 16,200 |
22 Feb 2022 | USD | 3.91 | 3.971 | 3.82 | 3.87 | 3.87 | -0.02 (-0.51%) | 5,200 |
18 Feb 2022 | USD | 4 | 4 | 3.85 | 3.89 | 3.89 | -0.11 (-2.75%) | 22,400 |
17 Feb 2022 | USD | 3.96 | 4 | 3.84 | 4 | 4 | +0.08 (+2.04%) | 36,100 |
16 Feb 2022 | USD | 4 | 4 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 18,100 |
15 Feb 2022 | USD | 3.86 | 3.99 | 3.82 | 3.98 | 3.98 | +0.17 (+4.46%) | 25,800 |
14 Feb 2022 | USD | 3.97 | 3.97 | 3.81 | 3.81 | 3.81 | -0.14 (-3.54%) | 13,400 |
11 Feb 2022 | USD | 4.24 | 4.24 | 3.9 | 3.95 | 3.95 | -0.3 (-7.06%) | 16,500 |
10 Feb 2022 | USD | 3.99 | 4.25 | 3.94 | 4.25 | 4.25 | +0.3 (+7.59%) | 31,400 |
9 Feb 2022 | USD | 3.77 | 4.02 | 3.77 | 3.95 | 3.95 | +0.05 (+1.28%) | 32,600 |
8 Feb 2022 | USD | 3.74 | 3.99 | 3.74 | 3.9 | 3.9 | +0.04 (+1.04%) | 17,200 |
7 Feb 2022 | USD | 3.76 | 3.965 | 3.75 | 3.86 | 3.86 | -0.03 (-0.77%) | 14,500 |
4 Feb 2022 | USD | 3.86 | 3.94 | 3.84 | 3.89 | 3.89 | -0.05 (-1.27%) | 11,000 |
3 Feb 2022 | USD | 4 | 4 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 12,000 |
2 Feb 2022 | USD | 3.98 | 4.17 | 3.85 | 3.94 | 3.94 | -0.14 (-3.43%) | 24,300 |
1 Feb 2022 | USD | 4.39 | 4.39 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 15,100 |
31 Jan 2022 | USD | 4 | 4.06 | 3.87 | 4.06 | 4.06 | +0.08 (+2.01%) | 49,900 |
28 Jan 2022 | USD | 3.85 | 3.99 | 3.75 | 3.98 | 3.98 | +0.16 (+4.19%) | 18,900 |
27 Jan 2022 | USD | 3.9 | 3.935 | 3.72 | 3.82 | 3.82 | -0.08 (-2.05%) | 14,000 |