Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 4.43 | 4.5 | 4.19 | 4.29 | 128.7 | -0.07 (-1.61%) | 66,400 |
4 Feb 2022 | USD | 4.08 | 4.36 | 4.055 | 4.36 | 130.8 | +0.29 (+7.13%) | 60,800 |
3 Feb 2022 | USD | 4.24 | 4.498 | 4.05 | 4.07 | 122.1 | -0.23 (-5.35%) | 57,100 |
2 Feb 2022 | USD | 4.61 | 4.7 | 4.3 | 4.3 | 129 | -0.31 (-6.72%) | 59,900 |
1 Feb 2022 | USD | 4.5 | 4.61 | 4.31 | 4.61 | 138.3 | +0.23 (+5.25%) | 112,400 |
31 Jan 2022 | USD | 4.03 | 4.38 | 4.03 | 4.38 | 131.4 | +0.42 (+10.61%) | 97,000 |
28 Jan 2022 | USD | 4.13 | 4.325 | 3.86 | 3.96 | 118.8 | -0.11 (-2.70%) | 106,900 |
27 Jan 2022 | USD | 4.32 | 4.39 | 3.95 | 4.07 | 122.1 | +0.09 (+2.26%) | 196,400 |
26 Jan 2022 | USD | 4.17 | 4.23 | 3.95 | 3.98 | 119.4 | -0.03 (-0.75%) | 54,500 |
25 Jan 2022 | USD | 4.01 | 4.16 | 3.93 | 4.01 | 120.3 | -0.14 (-3.37%) | 67,065 |
24 Jan 2022 | USD | 3.86 | 4.17 | 3.79 | 4.15 | 124.5 | +0.14 (+3.49%) | 83,183 |
21 Jan 2022 | USD | 4.02 | 4.183 | 3.9 | 4.01 | 120.3 | -0.06 (-1.47%) | 141,000 |
20 Jan 2022 | USD | 4.22 | 4.473 | 4.07 | 4.07 | 122.1 | -0.32 (-7.29%) | 109,800 |
19 Jan 2022 | USD | 4.5 | 4.55 | 4.37 | 4.39 | 131.7 | -0.09 (-2.01%) | 54,900 |
18 Jan 2022 | USD | 4.9 | 5.1 | 4.43 | 4.48 | 134.4 | -0.38 (-7.82%) | 118,500 |
14 Jan 2022 | USD | 4.59 | 4.98 | 4.59 | 4.86 | 145.8 | +0.14 (+2.97%) | 96,600 |
13 Jan 2022 | USD | 5 | 5.05 | 4.57 | 4.72 | 141.6 | -0.31 (-6.16%) | 134,900 |
12 Jan 2022 | USD | 5.25 | 5.292 | 5 | 5.03 | 150.9 | -0.14 (-2.71%) | 65,400 |
11 Jan 2022 | USD | 4.99 | 5.26 | 4.9 | 5.17 | 155.1 | +0.12 (+2.38%) | 90,900 |
10 Jan 2022 | USD | 5 | 5.1 | 4.85 | 5.05 | 151.5 | -0.06 (-1.17%) | 72,700 |
7 Jan 2022 | USD | 5.22 | 5.298 | 5.05 | 5.11 | 153.3 | -0.09 (-1.73%) | 30,200 |
6 Jan 2022 | USD | 5.33 | 5.5 | 5.2 | 5.2 | 156 | -0.2 (-3.70%) | 54,300 |
5 Jan 2022 | USD | 5.7 | 5.8 | 5.4 | 5.4 | 162 | -0.3 (-5.26%) | 92,100 |
4 Jan 2022 | USD | 6.01 | 6.05 | 5.531 | 5.7 | 171 | -0.35 (-5.79%) | 71,100 |
3 Jan 2022 | USD | 6.12 | 6.2 | 5.83 | 6.05 | 181.5 | -0.01 (-0.17%) | 41,300 |
31 Dec 2021 | USD | 5.42 | 6.35 | 5.42 | 6.06 | 181.8 | +0.6 (+10.99%) | 440,200 |
30 Dec 2021 | USD | 5.46 | 5.93 | 5.37 | 5.46 | 163.8 | -0.03 (-0.55%) | 153,700 |
29 Dec 2021 | USD | 5.6 | 5.79 | 5.25 | 5.49 | 164.7 | +0.01 (+0.18%) | 198,500 |
28 Dec 2021 | USD | 5.86 | 5.99 | 5.45 | 5.48 | 164.4 | -0.22 (-3.86%) | 145,700 |
27 Dec 2021 | USD | 6.57 | 6.79 | 5.5 | 5.7 | 171 | -1.06 (-15.68%) | 262,100 |