Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 4.4 | 4.51 | 4.3 | 4.51 | 4.51 | +0.12 (+2.73%) | 13,100 |
1 Feb 2022 | USD | 4.396 | 4.45 | 4.337 | 4.39 | 4.39 | +0.04 (+0.92%) | 6,900 |
31 Jan 2022 | USD | 3.87 | 4.35 | 3.86 | 4.35 | 4.35 | +0.48 (+12.40%) | 10,600 |
28 Jan 2022 | USD | 3.722 | 3.93 | 3.65 | 3.87 | 3.87 | +0.18 (+4.88%) | 25,600 |
27 Jan 2022 | USD | 4.17 | 4.17 | 3.68 | 3.69 | 3.69 | -0.24 (-6.11%) | 26,700 |
26 Jan 2022 | USD | 3.88 | 4.155 | 3.85 | 3.93 | 3.93 | +0.22 (+5.93%) | 39,300 |
25 Jan 2022 | USD | 3.86 | 3.89 | 3.332 | 3.71 | 3.71 | -0.16 (-4.13%) | 303,000 |
24 Jan 2022 | USD | 4.142 | 4.15 | 3.77 | 3.87 | 3.87 | -0.27 (-6.52%) | 197,000 |
21 Jan 2022 | USD | 4.2 | 4.45 | 4.12 | 4.14 | 4.14 | -0.26 (-5.91%) | 30,400 |
20 Jan 2022 | USD | 4.59 | 4.77 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 4,800 |
19 Jan 2022 | USD | 4.48 | 4.63 | 4.48 | 4.63 | 4.63 | +0.154 (+3.44%) | 11,700 |
18 Jan 2022 | USD | 4.41 | 4.504 | 4.41 | 4.476 | 4.476 | -0.074 (-1.63%) | 7,800 |
14 Jan 2022 | USD | 4.45 | 4.646 | 4.45 | 4.55 | 4.55 | -0.09 (-1.94%) | 9,000 |
13 Jan 2022 | USD | 4.758 | 4.8 | 4.64 | 4.64 | 4.64 | -0.12 (-2.52%) | 20,800 |
12 Jan 2022 | USD | 5 | 5 | 4.69 | 4.76 | 4.76 | +0.12 (+2.59%) | 14,200 |
11 Jan 2022 | USD | 4.357 | 4.69 | 4.357 | 4.64 | 4.64 | +0.24 (+5.45%) | 19,900 |
10 Jan 2022 | USD | 4.387 | 4.55 | 4.2 | 4.4 | 4.4 | -0.1 (-2.22%) | 36,600 |
7 Jan 2022 | USD | 4.65 | 4.65 | 4.496 | 4.5 | 4.5 | -0.19 (-4.05%) | 38,800 |
6 Jan 2022 | USD | 4.944 | 4.944 | 4.668 | 4.69 | 4.69 | -0.27 (-5.44%) | 41,900 |
5 Jan 2022 | USD | 5.05 | 5.05 | 4.775 | 4.96 | 4.96 | +0.08 (+1.64%) | 7,700 |
4 Jan 2022 | USD | 5.12 | 5.12 | 4.85 | 4.88 | 4.88 | -0.159 (-3.16%) | 45,500 |
3 Jan 2022 | USD | 5.42 | 5.42 | 4.99 | 5.039 | 5.039 | -0.028 (-0.55%) | 2,900 |
31 Dec 2021 | USD | 5.07 | 5.085 | 5.02 | 5.067 | 5.067 | +0.067 (+1.34%) | 6,400 |
30 Dec 2021 | USD | 5.04 | 5.066 | 5 | 5 | 5 | +0.06 (+1.21%) | 6,900 |
29 Dec 2021 | USD | 5.058 | 5.058 | 4.92 | 4.94 | 4.94 | -0.22 (-4.26%) | 16,600 |
28 Dec 2021 | USD | 5.21 | 5.36 | 5.1 | 5.16 | 5.16 | -0.075 (-1.43%) | 16,800 |
27 Dec 2021 | USD | 5.49 | 5.49 | 5.05 | 5.235 | 5.235 | +0.231 (+4.62%) | 19,900 |
23 Dec 2021 | USD | 4.82 | 5.004 | 4.752 | 5.004 | 5.004 | +0.264 (+5.57%) | 21,500 |
22 Dec 2021 | USD | 4.789 | 4.79 | 4.62 | 4.74 | 4.74 | -0.051 (-1.06%) | 12,900 |
21 Dec 2021 | USD | 4.87 | 4.87 | 4.7 | 4.791 | 4.791 | +0.111 (+2.37%) | 19,900 |