Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.86 | 4.92 | 4.78 | 4.88 | 4.88 | +0.1 (+2.09%) | 157,900 |
16 Feb 2022 | USD | 4.65 | 4.83 | 4.65 | 4.78 | 4.78 | +0.14 (+3.02%) | 154,300 |
15 Feb 2022 | USD | 4.5 | 4.7 | 4.41 | 4.64 | 4.64 | +0.09 (+1.98%) | 136,600 |
14 Feb 2022 | USD | 4.47 | 4.57 | 4.42 | 4.55 | 4.55 | +0.09 (+2.02%) | 189,700 |
11 Feb 2022 | USD | 4.22 | 4.535 | 4.22 | 4.46 | 4.46 | +0.29 (+6.95%) | 272,500 |
10 Feb 2022 | USD | 4.16 | 4.32 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 192,500 |
9 Feb 2022 | USD | 4.26 | 4.33 | 4.16 | 4.16 | 4.16 | -0.1 (-2.35%) | 139,400 |
8 Feb 2022 | USD | 4.14 | 4.26 | 4.13 | 4.26 | 4.26 | +0.08 (+1.91%) | 67,200 |
7 Feb 2022 | USD | 4.14 | 4.19 | 4.1 | 4.18 | 4.18 | +0.1 (+2.45%) | 315,200 |
4 Feb 2022 | USD | 4.18 | 4.254 | 3.95 | 4.08 | 4.08 | -0.12 (-2.86%) | 442,900 |
3 Feb 2022 | USD | 4.28 | 4.29 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 139,200 |
2 Feb 2022 | USD | 4.27 | 4.4 | 4.23 | 4.26 | 4.26 | -0.01 (-0.23%) | 108,500 |
1 Feb 2022 | USD | 4.26 | 4.47 | 4.245 | 4.27 | 4.27 | -0.02 (-0.47%) | 138,600 |
31 Jan 2022 | USD | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | +0.15 (+3.62%) | 101,100 |
28 Jan 2022 | USD | 4.15 | 4.16 | 4.07 | 4.14 | 4.14 | -0.04 (-0.96%) | 105,700 |
27 Jan 2022 | USD | 4.22 | 4.34 | 4.12 | 4.18 | 4.18 | -0.12 (-2.79%) | 183,900 |
26 Jan 2022 | USD | 4.44 | 4.5 | 4.22 | 4.3 | 4.3 | -0.11 (-2.49%) | 163,600 |
25 Jan 2022 | USD | 4.34 | 4.46 | 4.3 | 4.41 | 4.41 | +0.05 (+1.15%) | 121,900 |
24 Jan 2022 | USD | 4.44 | 4.44 | 4.21 | 4.36 | 4.36 | -0.06 (-1.36%) | 272,400 |
21 Jan 2022 | USD | 4.75 | 4.75 | 4.41 | 4.42 | 4.42 | -0.3 (-6.36%) | 236,200 |
20 Jan 2022 | USD | 4.99 | 4.99 | 4.7 | 4.72 | 4.72 | -0.21 (-4.26%) | 161,200 |
19 Jan 2022 | USD | 4.66 | 4.99 | 4.58 | 4.93 | 4.93 | +0.36 (+7.88%) | 253,900 |
18 Jan 2022 | USD | 4.74 | 4.74 | 4.54 | 4.57 | 4.57 | -0.06 (-1.30%) | 151,200 |
14 Jan 2022 | USD | 4.75 | 4.767 | 4.58 | 4.63 | 4.63 | -0.04 (-0.86%) | 287,400 |
13 Jan 2022 | USD | 4.33 | 4.78 | 4.26 | 4.67 | 4.67 | +0.31 (+7.11%) | 639,000 |
12 Jan 2022 | USD | 4.28 | 4.4 | 4.24 | 4.36 | 4.36 | +0.08 (+1.87%) | 131,600 |
11 Jan 2022 | USD | 4.22 | 4.295 | 4.08 | 4.28 | 4.28 | +0.09 (+2.15%) | 162,600 |
10 Jan 2022 | USD | 4.09 | 4.19 | 4 | 4.19 | 4.19 | +0.1 (+2.44%) | 115,400 |
7 Jan 2022 | USD | 4.12 | 4.16 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 72,500 |
6 Jan 2022 | USD | 4.11 | 4.18 | 4.07 | 4.09 | 4.09 | -0.09 (-2.15%) | 146,400 |