Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 3.45 | 3.59 | 2.86 | 2.97 | 2.97 | -0.48 (-13.91%) | 609,600 |
9 Mar 2022 | USD | 3.21 | 4.05 | 3.21 | 3.45 | 3.45 | +0.27 (+8.49%) | 820,800 |
8 Mar 2022 | USD | 3.42 | 3.64 | 2.96 | 3.18 | 3.18 | -0.26 (-7.56%) | 580,400 |
7 Mar 2022 | USD | 3.81 | 3.97 | 3.44 | 3.44 | 3.44 | -0.41 (-10.65%) | 99,700 |
4 Mar 2022 | USD | 4.08 | 4.15 | 3.62 | 3.85 | 3.85 | -0.2 (-4.94%) | 139,900 |
3 Mar 2022 | USD | 4.14 | 4.37 | 3.95 | 4.05 | 4.05 | -0.13 (-3.11%) | 234,800 |
2 Mar 2022 | USD | 4.43 | 4.66 | 4.02 | 4.18 | 4.18 | -0.25 (-5.64%) | 613,300 |
1 Mar 2022 | USD | 4.04 | 4.51 | 4.03 | 4.43 | 4.43 | +0.4 (+9.93%) | 601,100 |
28 Feb 2022 | USD | 4.23 | 4.59 | 3.9 | 4.03 | 4.03 | -0.37 (-8.41%) | 274,900 |
25 Feb 2022 | USD | 4.6 | 4.64 | 3.98 | 4.4 | 4.4 | -0.13 (-2.87%) | 425,100 |
24 Feb 2022 | USD | 4.01 | 4.63 | 3.92 | 4.53 | 4.53 | +0.34 (+8.11%) | 738,100 |
23 Feb 2022 | USD | 4.12 | 4.66 | 4.05 | 4.19 | 4.19 | 0.0 (0.0%) | 1,288,200 |
22 Feb 2022 | USD | 4.05 | 4.45 | 4.05 | 4.19 | 4.19 | +0.04 (+0.96%) | 749,200 |
18 Feb 2022 | USD | 4.65 | 4.7 | 4 | 4.15 | 4.15 | -0.56 (-11.89%) | 261,300 |
17 Feb 2022 | USD | 5.13 | 5.13 | 4.7 | 4.71 | 4.71 | -0.18 (-3.68%) | 60,000 |
16 Feb 2022 | USD | 4.88 | 5.05 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 51,800 |
15 Feb 2022 | USD | 4.75 | 5 | 4.75 | 4.93 | 4.93 | +0.21 (+4.45%) | 44,100 |
14 Feb 2022 | USD | 4.79 | 5.19 | 4.7 | 4.72 | 4.72 | -0.18 (-3.67%) | 96,200 |
11 Feb 2022 | USD | 4.94 | 5.34 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 191,200 |
10 Feb 2022 | USD | 6.16 | 6.52 | 4.8 | 4.95 | 4.95 | -1.32 (-21.05%) | 1,119,900 |
9 Feb 2022 | USD | 6.17 | 6.45 | 6.05 | 6.27 | 6.27 | +0.26 (+4.33%) | 136,400 |
8 Feb 2022 | USD | 5.86 | 6.23 | 5.85 | 6.01 | 6.01 | +0.16 (+2.74%) | 110,900 |
7 Feb 2022 | USD | 5.99 | 6.41 | 5.7 | 5.85 | 5.85 | -0.17 (-2.82%) | 237,300 |
4 Feb 2022 | USD | 6.02 | 6.49 | 5.83 | 6.02 | 6.02 | -0.13 (-2.11%) | 415,400 |
3 Feb 2022 | USD | 6.19 | 6.3 | 5.99 | 6.15 | 6.15 | -0.27 (-4.21%) | 27,800 |
2 Feb 2022 | USD | 6.2 | 6.76 | 5.91 | 6.42 | 6.42 | +0.19 (+3.05%) | 240,200 |
1 Feb 2022 | USD | 6 | 6.39 | 5.8 | 6.23 | 6.23 | +0.2 (+3.32%) | 220,200 |
31 Jan 2022 | USD | 6.01 | 6.47 | 5.9 | 6.03 | 6.03 | -0.06 (-0.99%) | 170,500 |
28 Jan 2022 | USD | 6.05 | 6.98 | 5.5 | 6.09 | 6.09 | -0.05 (-0.81%) | 590,200 |
27 Jan 2022 | USD | 7.98 | 8.28 | 5.56 | 6.14 | 6.14 | -1.86 (-23.25%) | 613,700 |