Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.85 | 4.14 | 3.76 | 3.98 | 59.7 | +0.1 (+2.58%) | 541,700 |
9 Feb 2022 | USD | 3.79 | 3.92 | 3.76 | 3.88 | 58.2 | +0.14 (+3.74%) | 299,000 |
8 Feb 2022 | USD | 3.72 | 3.77 | 3.575 | 3.74 | 56.1 | +0.02 (+0.54%) | 204,800 |
7 Feb 2022 | USD | 3.67 | 3.85 | 3.67 | 3.72 | 55.8 | +0.09 (+2.48%) | 266,200 |
4 Feb 2022 | USD | 3.68 | 3.72 | 3.53 | 3.63 | 54.45 | -0.09 (-2.42%) | 330,100 |
3 Feb 2022 | USD | 3.5 | 3.745 | 3.41 | 3.72 | 55.8 | +0.08 (+2.20%) | 510,800 |
2 Feb 2022 | USD | 3.9 | 3.9 | 3.55 | 3.64 | 54.6 | -0.14 (-3.70%) | 467,400 |
1 Feb 2022 | USD | 3.71 | 3.85 | 3.56 | 3.78 | 56.7 | +0.14 (+3.85%) | 427,800 |
31 Jan 2022 | USD | 3.27 | 3.74 | 3.26 | 3.64 | 54.6 | +0.34 (+10.30%) | 688,800 |
28 Jan 2022 | USD | 3.23 | 3.31 | 2.96 | 3.3 | 49.5 | +0.08 (+2.48%) | 827,200 |
27 Jan 2022 | USD | 3.37 | 3.37 | 3.17 | 3.22 | 48.3 | -0.04 (-1.23%) | 608,100 |
26 Jan 2022 | USD | 3.6 | 3.67 | 3.22 | 3.26 | 48.9 | -0.31 (-8.68%) | 516,700 |
25 Jan 2022 | USD | 3.37 | 3.6 | 3.33 | 3.57 | 53.55 | +0.03 (+0.85%) | 643,395 |
24 Jan 2022 | USD | 3.56 | 3.6 | 3.18 | 3.54 | 53.1 | -0.08 (-2.21%) | 1,583,480 |
21 Jan 2022 | USD | 3.67 | 3.86 | 3.6 | 3.62 | 54.3 | -0.13 (-3.47%) | 734,100 |
20 Jan 2022 | USD | 3.94 | 4.05 | 3.73 | 3.75 | 56.25 | -0.15 (-3.85%) | 844,900 |
19 Jan 2022 | USD | 4.21 | 4.23 | 3.9 | 3.9 | 58.5 | -0.24 (-5.80%) | 576,200 |
18 Jan 2022 | USD | 4.26 | 4.29 | 4.05 | 4.14 | 62.1 | -0.23 (-5.26%) | 476,600 |
14 Jan 2022 | USD | 4.5 | 4.59 | 4.22 | 4.37 | 65.55 | -0.23 (-5.00%) | 810,100 |
13 Jan 2022 | USD | 4.92 | 4.93 | 4.58 | 4.6 | 69 | -0.4 (-8%) | 730,000 |
12 Jan 2022 | USD | 5.03 | 5.16 | 4.95 | 5 | 75 | 0.0 (0.0%) | 844,000 |
11 Jan 2022 | USD | 5.25 | 5.45 | 4.98 | 5 | 75 | -0.08 (-1.57%) | 975,100 |
10 Jan 2022 | USD | 5.55 | 5.55 | 5.04 | 5.08 | 76.2 | -0.49 (-8.80%) | 984,600 |
7 Jan 2022 | USD | 5.79 | 6 | 5.51 | 5.57 | 83.55 | -0.39 (-6.54%) | 813,100 |
6 Jan 2022 | USD | 6.1 | 6.23 | 5.58 | 5.96 | 89.4 | -0.11 (-1.81%) | 608,000 |
5 Jan 2022 | USD | 6.73 | 6.76 | 6.05 | 6.07 | 91.05 | -0.66 (-9.81%) | 641,300 |
4 Jan 2022 | USD | 6.95 | 6.95 | 6.53 | 6.73 | 100.95 | -0.16 (-2.32%) | 376,100 |
3 Jan 2022 | USD | 6.56 | 6.93 | 6.41 | 6.89 | 103.35 | +0.49 (+7.66%) | 476,500 |
31 Dec 2021 | USD | 6.56 | 6.61 | 6.28 | 6.4 | 96 | -0.1 (-1.54%) | 1,295,000 |
30 Dec 2021 | USD | 6.54 | 6.73 | 6.425 | 6.5 | 97.5 | -0.06 (-0.91%) | 919,100 |