Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.63 | 4.77 | 4.46 | 4.52 | 4.52 | -0.21 (-4.44%) | 429,800 |
16 Feb 2022 | USD | 4.86 | 4.94 | 4.69 | 4.73 | 4.73 | -0.18 (-3.67%) | 337,900 |
15 Feb 2022 | USD | 4.71 | 4.93 | 4.71 | 4.91 | 4.91 | +0.3 (+6.51%) | 177,200 |
14 Feb 2022 | USD | 4.63 | 4.74 | 4.57 | 4.61 | 4.61 | -0.02 (-0.43%) | 151,600 |
11 Feb 2022 | USD | 4.78 | 4.89 | 4.56 | 4.63 | 4.63 | -0.16 (-3.34%) | 296,800 |
10 Feb 2022 | USD | 4.88 | 5.04 | 4.74 | 4.79 | 4.79 | -0.18 (-3.62%) | 336,000 |
9 Feb 2022 | USD | 4.9 | 5.03 | 4.8 | 4.97 | 4.97 | +0.13 (+2.69%) | 398,700 |
8 Feb 2022 | USD | 4.57 | 4.84 | 4.54 | 4.84 | 4.84 | +0.25 (+5.45%) | 470,300 |
7 Feb 2022 | USD | 4.41 | 4.63 | 4.41 | 4.59 | 4.59 | +0.12 (+2.68%) | 313,200 |
4 Feb 2022 | USD | 4.26 | 4.48 | 4.23 | 4.47 | 4.47 | +0.21 (+4.93%) | 375,200 |
3 Feb 2022 | USD | 4.28 | 4.35 | 4.2 | 4.26 | 4.26 | -0.09 (-2.07%) | 277,000 |
2 Feb 2022 | USD | 4.5 | 4.5 | 4.21 | 4.35 | 4.35 | -0.11 (-2.47%) | 342,600 |
1 Feb 2022 | USD | 4.48 | 4.54 | 4.38 | 4.46 | 4.46 | 0.0 (0.0%) | 417,100 |
31 Jan 2022 | USD | 4.21 | 4.545 | 4.18 | 4.46 | 4.46 | +0.3 (+7.21%) | 364,400 |
28 Jan 2022 | USD | 4.03 | 4.25 | 3.97 | 4.16 | 4.16 | +0.09 (+2.21%) | 441,100 |
27 Jan 2022 | USD | 4.28 | 4.37 | 4.025 | 4.07 | 4.07 | -0.22 (-5.13%) | 427,400 |
26 Jan 2022 | USD | 4.48 | 4.63 | 4.25 | 4.29 | 4.29 | -0.2 (-4.45%) | 426,900 |
25 Jan 2022 | USD | 4.35 | 4.54 | 4.27 | 4.49 | 4.49 | +0.09 (+2.05%) | 579,950 |
24 Jan 2022 | USD | 4.22 | 4.44 | 4.03 | 4.4 | 4.4 | 0.0 (0.0%) | 896,503 |
21 Jan 2022 | USD | 4.69 | 4.69 | 4.39 | 4.4 | 4.4 | -0.26 (-5.58%) | 996,400 |
20 Jan 2022 | USD | 4.29 | 4.76 | 4.28 | 4.66 | 4.66 | +0.45 (+10.69%) | 1,137,000 |
19 Jan 2022 | USD | 4.34 | 4.475 | 4.21 | 4.21 | 4.21 | -0.1 (-2.32%) | 1,093,900 |
18 Jan 2022 | USD | 4.16 | 4.51 | 4.14 | 4.31 | 4.31 | +0.22 (+5.38%) | 1,511,205 |
14 Jan 2022 | USD | 4.15 | 4.25 | 3.88 | 4.09 | 4.09 | -0.11 (-2.62%) | 838,500 |
13 Jan 2022 | USD | 4.19 | 4.365 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 864,200 |
12 Jan 2022 | USD | 4.33 | 4.36 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 405,700 |
11 Jan 2022 | USD | 4.09 | 4.37 | 4.06 | 4.28 | 4.28 | +0.13 (+3.13%) | 574,500 |
10 Jan 2022 | USD | 4.3 | 4.3 | 4.062 | 4.15 | 4.15 | -0.18 (-4.16%) | 764,900 |
7 Jan 2022 | USD | 4.09 | 4.566 | 4.06 | 4.33 | 4.33 | +0.35 (+8.79%) | 1,274,600 |
6 Jan 2022 | USD | 4.01 | 4.1 | 3.83 | 3.98 | 3.98 | +0.01 (+0.25%) | 963,800 |