Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.84 | 3.87 | 3.57 | 3.63 | 3.63 | -0.28 (-7.16%) | 2,706,200 |
16 Feb 2022 | USD | 3.93 | 3.97 | 3.74 | 3.91 | 3.91 | -0.07 (-1.76%) | 3,498,000 |
15 Feb 2022 | USD | 3.64 | 4.01 | 3.64 | 3.98 | 3.98 | +0.45 (+12.75%) | 4,463,300 |
14 Feb 2022 | USD | 3.59 | 3.78 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 3,361,700 |
11 Feb 2022 | USD | 3.89 | 3.93 | 3.57 | 3.6 | 3.6 | -0.29 (-7.46%) | 5,389,500 |
10 Feb 2022 | USD | 3.8 | 4.16 | 3.67 | 3.89 | 3.89 | +0.01 (+0.26%) | 7,665,000 |
9 Feb 2022 | USD | 3.63 | 3.95 | 3.55 | 3.88 | 3.88 | +0.37 (+10.54%) | 6,977,900 |
8 Feb 2022 | USD | 3.3 | 3.6 | 3.29 | 3.51 | 3.51 | +0.25 (+7.67%) | 6,580,300 |
7 Feb 2022 | USD | 3.18 | 3.41 | 3.17 | 3.26 | 3.26 | +0.12 (+3.82%) | 4,400,900 |
4 Feb 2022 | USD | 2.99 | 3.22 | 2.95 | 3.14 | 3.14 | +0.12 (+3.97%) | 4,438,800 |
3 Feb 2022 | USD | 3.05 | 3.15 | 2.98 | 3.02 | 3.02 | -0.15 (-4.73%) | 4,145,700 |
2 Feb 2022 | USD | 3.45 | 3.46 | 3.09 | 3.17 | 3.17 | -0.3 (-8.65%) | 6,002,300 |
1 Feb 2022 | USD | 3.4 | 3.49 | 3.23 | 3.47 | 3.47 | +0.06 (+1.76%) | 8,419,000 |
31 Jan 2022 | USD | 2.82 | 3.47 | 2.82 | 3.41 | 3.41 | +0.59 (+20.92%) | 16,862,800 |
28 Jan 2022 | USD | 2.81 | 2.86 | 2.61 | 2.82 | 2.82 | +0.09 (+3.30%) | 7,962,600 |
27 Jan 2022 | USD | 3.13 | 3.14 | 2.67 | 2.73 | 2.73 | -0.33 (-10.78%) | 10,174,000 |
26 Jan 2022 | USD | 3.14 | 3.38 | 3.03 | 3.06 | 3.06 | +0.06 (+2%) | 8,707,500 |
25 Jan 2022 | USD | 2.95 | 3.11 | 2.85 | 3 | 3 | -0.05 (-1.64%) | 4,336,500 |
24 Jan 2022 | USD | 2.95 | 3.07 | 2.64 | 3.05 | 3.05 | -0.03 (-0.97%) | 10,101,400 |
21 Jan 2022 | USD | 3.23 | 3.24 | 3.01 | 3.08 | 3.08 | -0.19 (-5.81%) | 9,736,100 |
20 Jan 2022 | USD | 3.51 | 3.66 | 3.26 | 3.27 | 3.27 | -0.18 (-5.22%) | 6,690,900 |
19 Jan 2022 | USD | 3.47 | 3.61 | 3.38 | 3.45 | 3.45 | -0.03 (-0.86%) | 5,695,700 |
18 Jan 2022 | USD | 3.74 | 3.84 | 3.48 | 3.48 | 3.48 | -0.38 (-9.84%) | 5,371,800 |
14 Jan 2022 | USD | 3.8 | 3.96 | 3.74 | 3.86 | 3.86 | -0.01 (-0.26%) | 4,452,000 |
13 Jan 2022 | USD | 4.2 | 4.21 | 3.86 | 3.87 | 3.87 | -0.28 (-6.75%) | 3,574,900 |
12 Jan 2022 | USD | 4.34 | 4.41 | 4.08 | 4.15 | 4.15 | -0.11 (-2.58%) | 4,006,900 |
11 Jan 2022 | USD | 4.14 | 4.37 | 4.02 | 4.26 | 4.26 | +0.12 (+2.90%) | 5,269,600 |
10 Jan 2022 | USD | 4.18 | 4.19 | 3.91 | 4.14 | 4.14 | -0.14 (-3.27%) | 6,791,700 |
7 Jan 2022 | USD | 4.43 | 4.6 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 4,520,700 |
6 Jan 2022 | USD | 4.4 | 4.75 | 4.33 | 4.48 | 4.48 | -0.46 (-9.31%) | 7,573,900 |