Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 3.75 | 3.85 | 3.75 | 3.79 | 3.79 | -0.04 (-1.04%) | 47,900 |
2 Feb 2022 | USD | 4.12 | 4.12 | 3.82 | 3.83 | 3.83 | +0.08 (+2.13%) | 73,200 |
1 Feb 2022 | USD | 3.9 | 3.9 | 3.74 | 3.75 | 3.75 | -0.08 (-2.09%) | 80,400 |
31 Jan 2022 | USD | 3.79 | 3.88 | 3.7 | 3.83 | 3.83 | +0.07 (+1.86%) | 82,800 |
28 Jan 2022 | USD | 3.84 | 3.84 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 81,900 |
27 Jan 2022 | USD | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | -0.06 (-1.56%) | 43,700 |
26 Jan 2022 | USD | 3.89 | 3.91 | 3.8 | 3.85 | 3.85 | -0.01 (-0.26%) | 101,000 |
25 Jan 2022 | USD | 3.74 | 3.98 | 3.74 | 3.86 | 3.86 | +0.01 (+0.26%) | 59,600 |
24 Jan 2022 | USD | 3.93 | 3.93 | 3.76 | 3.85 | 3.85 | -0.08 (-2.04%) | 112,000 |
21 Jan 2022 | USD | 3.83 | 4.01 | 3.83 | 3.93 | 3.93 | -0.1 (-2.48%) | 53,200 |
20 Jan 2022 | USD | 4.09 | 4.14 | 4.03 | 4.03 | 4.03 | -0.04 (-0.98%) | 38,400 |
19 Jan 2022 | USD | 4.1 | 4.1 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 120,400 |
18 Jan 2022 | USD | 4.24 | 4.24 | 4.08 | 4.1 | 4.1 | -0.18 (-4.21%) | 93,700 |
14 Jan 2022 | USD | 4.28 | 4.29 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 75,500 |
13 Jan 2022 | USD | 4.39 | 4.49 | 4.26 | 4.34 | 4.34 | +0.03 (+0.70%) | 102,200 |
12 Jan 2022 | USD | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 45,700 |
11 Jan 2022 | USD | 4.3 | 4.31 | 4.25 | 4.31 | 4.31 | +0.16 (+3.86%) | 41,700 |
10 Jan 2022 | USD | 4.05 | 4.25 | 4.05 | 4.15 | 4.15 | -0.02 (-0.48%) | 68,900 |
7 Jan 2022 | USD | 4.31 | 4.31 | 4.04 | 4.17 | 4.17 | +0.08 (+1.96%) | 43,400 |
6 Jan 2022 | USD | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 124,000 |
5 Jan 2022 | USD | 4.02 | 4.17 | 4.02 | 4.13 | 4.13 | +0.09 (+2.23%) | 71,800 |
4 Jan 2022 | USD | 4.11 | 4.11 | 3.91 | 4.04 | 4.04 | +0.25 (+6.60%) | 222,200 |
3 Jan 2022 | USD | 3.92 | 3.92 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 53,800 |
31 Dec 2021 | USD | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.02 (-0.52%) | 49,000 |
30 Dec 2021 | USD | 3.82 | 3.83 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 49,900 |
29 Dec 2021 | USD | 3.93 | 3.93 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 92,800 |
28 Dec 2021 | USD | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 35,700 |
27 Dec 2021 | USD | 3.89 | 3.89 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 84,400 |
23 Dec 2021 | USD | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | +0.07 (+1.84%) | 61,100 |
22 Dec 2021 | USD | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 81,300 |