Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 4.67 | 4.96 | 4.56 | 4.81 | 4.81 | +0.12 (+2.56%) | 443,200 |
10 Feb 2022 | USD | 4.72 | 4.8 | 4.55 | 4.69 | 4.69 | -0.03 (-0.64%) | 676,500 |
9 Feb 2022 | USD | 4.83 | 4.91 | 4.68 | 4.72 | 4.72 | -0.07 (-1.46%) | 385,700 |
8 Feb 2022 | USD | 4.59 | 4.97 | 4.51 | 4.79 | 4.79 | +0.18 (+3.90%) | 419,900 |
7 Feb 2022 | USD | 4.64 | 4.73 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 218,000 |
4 Feb 2022 | USD | 4.22 | 4.7 | 4.16 | 4.66 | 4.66 | +0.51 (+12.29%) | 483,100 |
3 Feb 2022 | USD | 4.11 | 4.36 | 4.09 | 4.15 | 4.15 | -0.07 (-1.66%) | 427,000 |
2 Feb 2022 | USD | 4.42 | 4.48 | 4.08 | 4.22 | 4.22 | -0.22 (-4.95%) | 409,100 |
1 Feb 2022 | USD | 4.69 | 4.69 | 4.23 | 4.44 | 4.44 | -0.2 (-4.31%) | 433,100 |
31 Jan 2022 | USD | 4.16 | 4.65 | 4.15 | 4.64 | 4.64 | +0.52 (+12.62%) | 1,204,900 |
28 Jan 2022 | USD | 4.02 | 4.14 | 3.895 | 4.12 | 4.12 | +0.07 (+1.73%) | 310,500 |
27 Jan 2022 | USD | 4.09 | 4.22 | 4.01 | 4.05 | 4.05 | -0.09 (-2.17%) | 292,400 |
26 Jan 2022 | USD | 4.16 | 4.22 | 4.02 | 4.14 | 4.14 | +0.03 (+0.73%) | 276,800 |
25 Jan 2022 | USD | 3.93 | 4.225 | 3.93 | 4.11 | 4.11 | +0.3 (+7.87%) | 490,981 |
24 Jan 2022 | USD | 3.9056 | 4.1 | 3.5958 | 3.81 | 3.81 | -0.32 (-7.75%) | 872,082 |
21 Jan 2022 | USD | 4.5 | 4.59 | 4.11 | 4.13 | 4.13 | -0.41 (-9.03%) | 538,200 |
20 Jan 2022 | USD | 4.62 | 4.85 | 4.5 | 4.54 | 4.54 | -0.04 (-0.87%) | 368,000 |
19 Jan 2022 | USD | 4.51 | 4.878 | 4.48 | 4.58 | 4.58 | +0.06 (+1.33%) | 288,800 |
18 Jan 2022 | USD | 4.43 | 4.75 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 561,400 |
14 Jan 2022 | USD | 4.2 | 4.52 | 4.13 | 4.46 | 4.46 | +0.25 (+5.94%) | 269,900 |
13 Jan 2022 | USD | 4.35 | 4.42 | 4.16 | 4.21 | 4.21 | -0.14 (-3.22%) | 125,200 |
12 Jan 2022 | USD | 4.59 | 4.6 | 4.3 | 4.35 | 4.35 | -0.19 (-4.19%) | 240,900 |
11 Jan 2022 | USD | 4.21 | 4.58 | 4.21 | 4.54 | 4.54 | +0.34 (+8.10%) | 452,800 |
10 Jan 2022 | USD | 4.01 | 4.2 | 3.99 | 4.2 | 4.2 | +0.21 (+5.26%) | 361,100 |
7 Jan 2022 | USD | 4.04 | 4.12 | 3.935 | 3.99 | 3.99 | -0.07 (-1.72%) | 188,600 |
6 Jan 2022 | USD | 4.1 | 4.15 | 3.97 | 4.06 | 4.06 | -0.06 (-1.46%) | 179,400 |
5 Jan 2022 | USD | 4.19 | 4.34 | 4.05 | 4.12 | 4.12 | -0.12 (-2.83%) | 296,600 |
4 Jan 2022 | USD | 4.29 | 4.29 | 4.085 | 4.24 | 4.24 | -0.05 (-1.17%) | 126,300 |
3 Jan 2022 | USD | 4.05 | 4.35 | 3.91 | 4.29 | 4.29 | +0.34 (+8.61%) | 273,100 |
31 Dec 2021 | USD | 4.11 | 4.25 | 3.94 | 3.95 | 3.95 | -0.19 (-4.59%) | 811,700 |