Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 4.67 | 4.69 | 4.54 | 4.57 | 4.57 | -0.12 (-2.56%) | 284,100 |
2 Feb 2022 | USD | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 256,300 |
1 Feb 2022 | USD | 4.68 | 4.7 | 4.61 | 4.69 | 4.69 | +0.07 (+1.52%) | 262,200 |
31 Jan 2022 | USD | 4.48 | 4.63 | 4.47 | 4.62 | 4.62 | +0.14 (+3.13%) | 206,600 |
28 Jan 2022 | USD | 4.5 | 4.5 | 4.42 | 4.48 | 4.48 | -0.02 (-0.44%) | 372,300 |
27 Jan 2022 | USD | 4.51 | 4.56 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 302,800 |
26 Jan 2022 | USD | 4.58 | 4.61 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 424,200 |
25 Jan 2022 | USD | 4.41 | 4.56 | 4.41 | 4.54 | 4.54 | +0.08 (+1.79%) | 690,602 |
24 Jan 2022 | USD | 4.41 | 4.48 | 4.27 | 4.46 | 4.46 | -0.05 (-1.11%) | 842,137 |
21 Jan 2022 | USD | 4.7 | 4.73 | 4.47 | 4.51 | 4.51 | -0.19 (-4.04%) | 668,300 |
20 Jan 2022 | USD | 4.79 | 4.79 | 4.67 | 4.7 | 4.7 | -0.07 (-1.47%) | 386,100 |
19 Jan 2022 | USD | 4.84 | 4.84 | 4.74 | 4.77 | 4.77 | -0.06 (-1.24%) | 430,600 |
18 Jan 2022 | USD | 4.84 | 4.85 | 4.78 | 4.83 | 4.83 | -0.04 (-0.82%) | 313,000 |
14 Jan 2022 | USD | 4.92 | 4.94 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 327,700 |
13 Jan 2022 | USD | 5.01 | 5.01 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 330,200 |
12 Jan 2022 | USD | 5 | 5.02 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 478,800 |
11 Jan 2022 | USD | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 276,200 |
10 Jan 2022 | USD | 5 | 5 | 4.92 | 5 | 5 | -0.02 (-0.40%) | 306,100 |
7 Jan 2022 | USD | 5.03 | 5.03 | 4.9609 | 5.02 | 5.02 | +0.01 (+0.20%) | 350,127 |
6 Jan 2022 | USD | 5 | 5.02 | 4.96 | 5.01 | 5.01 | +0.02 (+0.40%) | 450,800 |
5 Jan 2022 | USD | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 249,200 |
4 Jan 2022 | USD | 5.08 | 5.105 | 5.03 | 5.06 | 5.06 | -0.02 (-0.39%) | 264,187 |
3 Jan 2022 | USD | 5.11 | 5.13 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 280,394 |
31 Dec 2021 | USD | 5.11 | 5.14 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 348,400 |
30 Dec 2021 | USD | 5.09 | 5.14 | 5.09 | 5.1 | 5.1 | +0.02 (+0.39%) | 350,800 |
29 Dec 2021 | USD | 5.08 | 5.1 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 244,000 |
28 Dec 2021 | USD | 5.1 | 5.16 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 304,300 |
27 Dec 2021 | USD | 5.14 | 5.14 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 300,600 |
23 Dec 2021 | USD | 5.08 | 5.17 | 5.07 | 5.14 | 5.14 | +0.09 (+1.78%) | 386,200 |
22 Dec 2021 | USD | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | +0.08 (+1.61%) | 166,700 |