Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 4.33 | 4.43 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 46,200 |
1 Mar 2022 | USD | 4.36 | 4.4 | 4.25 | 4.28 | 4.28 | -0.14 (-3.17%) | 30,600 |
28 Feb 2022 | USD | 4.37 | 4.79 | 4.26 | 4.42 | 4.42 | -0.02 (-0.45%) | 58,300 |
25 Feb 2022 | USD | 4.4 | 4.48 | 4.21 | 4.44 | 4.44 | +0.075 (+1.72%) | 44,600 |
24 Feb 2022 | USD | 3.86 | 4.43 | 3.79 | 4.365 | 4.365 | +0.065 (+1.51%) | 88,700 |
23 Feb 2022 | USD | 4.53 | 4.739 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 64,900 |
22 Feb 2022 | USD | 4.66 | 4.735 | 4.17 | 4.29 | 4.29 | -0.47 (-9.87%) | 118,400 |
18 Feb 2022 | USD | 4.86 | 4.953 | 4.721 | 4.76 | 4.76 | -0.16 (-3.25%) | 66,700 |
17 Feb 2022 | USD | 5.29 | 5.36 | 4.857 | 4.92 | 4.92 | -0.57 (-10.38%) | 99,700 |
16 Feb 2022 | USD | 5 | 5.78 | 4.97 | 5.49 | 5.49 | +0.59 (+12.04%) | 479,600 |
15 Feb 2022 | USD | 4.9 | 5.04 | 4.75 | 4.9 | 4.9 | +0.17 (+3.59%) | 65,800 |
14 Feb 2022 | USD | 4.56 | 4.88 | 4.44 | 4.73 | 4.73 | +0.16 (+3.50%) | 96,900 |
11 Feb 2022 | USD | 5.06 | 5.11 | 4.55 | 4.57 | 4.57 | -0.42 (-8.42%) | 111,400 |
10 Feb 2022 | USD | 5.14 | 5.37 | 4.9 | 4.99 | 4.99 | -0.34 (-6.38%) | 173,900 |
9 Feb 2022 | USD | 5.21 | 5.37 | 5.02 | 5.33 | 5.33 | 0.0 (0.0%) | 228,400 |
8 Feb 2022 | USD | 5.11 | 5.8 | 5.11 | 5.33 | 5.33 | +0.18 (+3.50%) | 946,100 |
7 Feb 2022 | USD | 4.9 | 5.31 | 4.815 | 5.15 | 5.15 | +0.21 (+4.25%) | 205,800 |
4 Feb 2022 | USD | 4.59 | 4.95 | 4.39 | 4.94 | 4.94 | +0.51 (+11.51%) | 169,700 |
3 Feb 2022 | USD | 4.67 | 4.86 | 4.27 | 4.43 | 4.43 | -0.14 (-3.06%) | 182,500 |
2 Feb 2022 | USD | 4.94 | 4.94 | 4.51 | 4.57 | 4.57 | -0.43 (-8.60%) | 190,100 |
1 Feb 2022 | USD | 5.25 | 5.35 | 4.74 | 5 | 5 | +0.06 (+1.21%) | 191,500 |
31 Jan 2022 | USD | 4.46 | 5.02 | 4.34 | 4.94 | 4.94 | +0.58 (+13.30%) | 223,600 |
28 Jan 2022 | USD | 4.23 | 4.5 | 4.08 | 4.36 | 4.36 | +0.19 (+4.56%) | 173,000 |
27 Jan 2022 | USD | 4.5 | 4.66 | 4.112 | 4.17 | 4.17 | -0.43 (-9.35%) | 138,100 |
26 Jan 2022 | USD | 5.25 | 5.43 | 4.51 | 4.6 | 4.6 | -0.46 (-9.09%) | 369,600 |
25 Jan 2022 | USD | 4.43 | 5.27 | 4.25 | 5.06 | 5.06 | +0.52 (+11.45%) | 400,400 |
24 Jan 2022 | USD | 4.92 | 4.99 | 4.065 | 4.54 | 4.54 | -0.67 (-12.86%) | 401,600 |
21 Jan 2022 | USD | 5.85 | 5.95 | 5.21 | 5.21 | 5.21 | -0.68 (-11.54%) | 250,600 |
20 Jan 2022 | USD | 5.95 | 6.47 | 5.87 | 5.89 | 5.89 | -0.23 (-3.76%) | 387,400 |
19 Jan 2022 | USD | 6.56 | 6.83 | 6.09 | 6.12 | 6.12 | -0.44 (-6.71%) | 203,700 |