Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.32 | 4.51 | 4.05 | 4.09 | 204.5 | -0.24 (-5.54%) | 541,900 |
9 Feb 2022 | USD | 3.95 | 4.4 | 3.9 | 4.33 | 216.5 | +0.44 (+11.31%) | 512,200 |
8 Feb 2022 | USD | 3.91 | 3.97 | 3.745 | 3.89 | 194.5 | -0.04 (-1.02%) | 271,800 |
7 Feb 2022 | USD | 3.93 | 4.04 | 3.9 | 3.93 | 196.5 | +0.03 (+0.77%) | 303,500 |
4 Feb 2022 | USD | 3.65 | 3.94 | 3.57 | 3.9 | 195 | +0.27 (+7.44%) | 297,400 |
3 Feb 2022 | USD | 3.5 | 3.7 | 3.42 | 3.63 | 181.5 | +0.08 (+2.25%) | 241,000 |
2 Feb 2022 | USD | 3.61 | 3.61 | 3.381 | 3.55 | 177.5 | -0.02 (-0.56%) | 354,900 |
1 Feb 2022 | USD | 3.75 | 3.87 | 3.46 | 3.57 | 178.5 | -0.03 (-0.83%) | 450,700 |
31 Jan 2022 | USD | 2.96 | 3.64 | 2.95 | 3.6 | 180 | +0.57 (+18.81%) | 433,600 |
28 Jan 2022 | USD | 3.15 | 3.19 | 2.88 | 3.03 | 151.5 | -0.1 (-3.19%) | 599,300 |
27 Jan 2022 | USD | 3.6 | 3.681 | 3.12 | 3.13 | 156.5 | -0.48 (-13.30%) | 417,800 |
26 Jan 2022 | USD | 3.54 | 4.18 | 3.48 | 3.61 | 180.5 | +0.18 (+5.25%) | 1,755,000 |
25 Jan 2022 | USD | 3.38 | 3.5 | 3.28 | 3.43 | 171.5 | +0.04 (+1.18%) | 261,900 |
24 Jan 2022 | USD | 3.37 | 3.53 | 2.88 | 3.39 | 169.5 | -0.07 (-2.02%) | 864,600 |
21 Jan 2022 | USD | 3.83 | 3.84 | 3.42 | 3.46 | 173 | -0.34 (-8.95%) | 597,400 |
20 Jan 2022 | USD | 3.85 | 4.07 | 3.78 | 3.8 | 190 | -0.03 (-0.78%) | 303,300 |
19 Jan 2022 | USD | 4.03 | 4.05 | 3.77 | 3.83 | 191.5 | -0.21 (-5.20%) | 662,900 |
18 Jan 2022 | USD | 4.25 | 4.25 | 4 | 4.04 | 202 | -0.22 (-5.16%) | 362,200 |
14 Jan 2022 | USD | 4.02 | 4.28 | 3.97 | 4.26 | 213 | +0.13 (+3.15%) | 393,600 |
13 Jan 2022 | USD | 4.3 | 4.37 | 4.09 | 4.13 | 206.5 | -0.17 (-3.95%) | 394,600 |
12 Jan 2022 | USD | 4.25 | 4.32 | 4 | 4.3 | 215 | +0.3 (+7.50%) | 916,200 |
11 Jan 2022 | USD | 3.96 | 4.17 | 3.85 | 4 | 200 | +0.12 (+3.09%) | 657,800 |
10 Jan 2022 | USD | 4.09 | 4.09 | 3.68 | 3.88 | 194 | -0.12 (-3%) | 825,600 |
7 Jan 2022 | USD | 3.72 | 4.12 | 3.69 | 4 | 200 | +0.29 (+7.82%) | 539,500 |
6 Jan 2022 | USD | 3.85 | 3.98 | 3.655 | 3.71 | 185.5 | -0.14 (-3.64%) | 418,400 |
5 Jan 2022 | USD | 3.86 | 4.03 | 3.82 | 3.85 | 192.5 | +0.07 (+1.85%) | 622,800 |
4 Jan 2022 | USD | 4.18 | 4.21 | 3.75 | 3.78 | 189 | -0.39 (-9.35%) | 706,000 |
3 Jan 2022 | USD | 4.28 | 4.346 | 4.06 | 4.17 | 208.5 | -0.01 (-0.24%) | 398,700 |
31 Dec 2021 | USD | 4.15 | 4.35 | 4.09 | 4.18 | 209 | 0.0 (0.0%) | 695,900 |
30 Dec 2021 | USD | 4.2 | 4.33 | 4.12 | 4.18 | 209 | 0.0 (0.0%) | 743,900 |