Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 3.66 | 3.69 | 3.52 | 3.54 | 3.54 | -0.07 (-1.94%) | 2,625,000 |
2 Feb 2022 | USD | 3.74 | 3.77 | 3.6 | 3.61 | 3.61 | -0.17 (-4.50%) | 2,430,600 |
1 Feb 2022 | USD | 3.76 | 3.83 | 3.63 | 3.78 | 3.78 | +0.05 (+1.34%) | 1,851,800 |
31 Jan 2022 | USD | 3.56 | 3.73 | 3.27 | 3.73 | 3.73 | +0.18 (+5.07%) | 2,718,900 |
28 Jan 2022 | USD | 3.43 | 3.56 | 3.34 | 3.55 | 3.55 | +0.16 (+4.72%) | 2,648,500 |
27 Jan 2022 | USD | 3.65 | 3.69 | 3.38 | 3.39 | 3.39 | -0.25 (-6.87%) | 3,101,200 |
26 Jan 2022 | USD | 3.7 | 3.89 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 3,094,700 |
25 Jan 2022 | USD | 3.63 | 3.755 | 3.53 | 3.68 | 3.68 | -0.03 (-0.81%) | 2,659,314 |
24 Jan 2022 | USD | 3.72 | 3.75 | 3.44 | 3.71 | 3.71 | -0.08 (-2.11%) | 4,743,876 |
21 Jan 2022 | USD | 3.9 | 4.01 | 3.79 | 3.79 | 3.79 | -0.14 (-3.56%) | 3,982,600 |
20 Jan 2022 | USD | 4.05 | 4.15 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 2,610,700 |
19 Jan 2022 | USD | 3.97 | 4.19 | 3.97 | 4.02 | 4.02 | +0.05 (+1.26%) | 2,780,200 |
18 Jan 2022 | USD | 3.98 | 4.18 | 3.88 | 3.97 | 3.97 | +0.05 (+1.28%) | 4,496,300 |
14 Jan 2022 | USD | 3.72 | 3.95 | 3.67 | 3.92 | 3.92 | +0.16 (+4.26%) | 2,913,200 |
13 Jan 2022 | USD | 3.86 | 3.95 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 3,027,200 |
12 Jan 2022 | USD | 4.13 | 4.13 | 3.84 | 3.85 | 3.85 | -0.25 (-6.10%) | 4,018,300 |
11 Jan 2022 | USD | 4.16 | 4.18 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,374,300 |
10 Jan 2022 | USD | 4.04 | 4.17 | 4.01 | 4.14 | 4.14 | +0.07 (+1.72%) | 2,943,100 |
7 Jan 2022 | USD | 4.11 | 4.25 | 4.06 | 4.07 | 4.07 | -0.07 (-1.69%) | 1,714,500 |
6 Jan 2022 | USD | 4.08 | 4.21 | 4.03 | 4.14 | 4.14 | +0.08 (+1.97%) | 1,587,000 |
5 Jan 2022 | USD | 4.27 | 4.3 | 4.05 | 4.06 | 4.06 | -0.16 (-3.79%) | 2,495,500 |
4 Jan 2022 | USD | 4.45 | 4.45 | 4.18 | 4.22 | 4.22 | -0.23 (-5.17%) | 2,005,100 |
3 Jan 2022 | USD | 4.35 | 4.46 | 4.28 | 4.45 | 4.45 | +0.08 (+1.83%) | 2,186,700 |
31 Dec 2021 | USD | 4.37 | 4.45 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,517,600 |
30 Dec 2021 | USD | 4.36 | 4.45 | 4.3 | 4.38 | 4.38 | 0.0 (0.0%) | 1,990,600 |
29 Dec 2021 | USD | 4.4 | 4.43 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,145,800 |
28 Dec 2021 | USD | 4.5 | 4.65 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 1,806,600 |
27 Dec 2021 | USD | 4.47 | 4.6 | 4.39 | 4.47 | 4.47 | +0.01 (+0.22%) | 1,977,400 |
23 Dec 2021 | USD | 4.43 | 4.51 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 1,562,000 |
22 Dec 2021 | USD | 4.35 | 4.47 | 4.29 | 4.41 | 4.41 | +0.02 (+0.46%) | 1,364,900 |