Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.28 | 3.28 | 3.11 | 3.14 | 3.14 | -0.15 (-4.56%) | 3,036,100 |
16 Feb 2022 | USD | 3.29 | 3.34 | 3.23 | 3.29 | 3.29 | 0.0 (0.0%) | 2,717,700 |
15 Feb 2022 | USD | 3.12 | 3.31 | 3.08 | 3.29 | 3.29 | +0.27 (+8.94%) | 5,079,100 |
14 Feb 2022 | USD | 3.09 | 3.12 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 2,928,000 |
11 Feb 2022 | USD | 3.19 | 3.25 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 2,607,400 |
10 Feb 2022 | USD | 3.25 | 3.38 | 3.17 | 3.19 | 3.19 | -0.09 (-2.74%) | 3,989,500 |
9 Feb 2022 | USD | 3.21 | 3.33 | 3.19 | 3.28 | 3.28 | +0.09 (+2.82%) | 4,043,000 |
8 Feb 2022 | USD | 3.26 | 3.27 | 3.15 | 3.19 | 3.19 | -0.07 (-2.15%) | 2,348,900 |
7 Feb 2022 | USD | 3.22 | 3.33 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 3,151,000 |
4 Feb 2022 | USD | 3.2 | 3.28 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 3,988,800 |
3 Feb 2022 | USD | 3 | 3.25 | 2.99 | 3.2 | 3.2 | +0.16 (+5.26%) | 5,780,500 |
2 Feb 2022 | USD | 3.11 | 3.12 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 4,565,400 |
1 Feb 2022 | USD | 3.13 | 3.14 | 2.99 | 3.06 | 3.06 | -0.07 (-2.24%) | 5,666,900 |
31 Jan 2022 | USD | 3 | 3.16 | 2.98 | 3.13 | 3.13 | +0.18 (+6.10%) | 5,563,700 |
28 Jan 2022 | USD | 2.9 | 2.95 | 2.8 | 2.95 | 2.95 | +0.08 (+2.79%) | 6,344,300 |
27 Jan 2022 | USD | 3.01 | 3.01 | 2.87 | 2.87 | 2.87 | -0.04 (-1.37%) | 6,106,300 |
26 Jan 2022 | USD | 3.1 | 3.18 | 2.89 | 2.91 | 2.91 | -0.1 (-3.32%) | 11,473,000 |
25 Jan 2022 | USD | 3.21 | 3.21 | 3 | 3.01 | 3.01 | -0.22 (-6.81%) | 8,333,369 |
24 Jan 2022 | USD | 3.53 | 3.54 | 3.18 | 3.23 | 3.23 | -1.01 (-23.82%) | 18,651,240 |
21 Jan 2022 | USD | 4.35 | 4.46 | 4.22 | 4.24 | 4.24 | -0.12 (-2.75%) | 7,231,500 |
20 Jan 2022 | USD | 4.55 | 4.63 | 4.34 | 4.36 | 4.36 | -0.07 (-1.58%) | 6,206,800 |
19 Jan 2022 | USD | 4.72 | 4.74 | 4.41 | 4.43 | 4.43 | -0.29 (-6.14%) | 5,259,700 |
18 Jan 2022 | USD | 4.66 | 4.92 | 4.53 | 4.72 | 4.72 | +0.19 (+4.19%) | 11,242,300 |
14 Jan 2022 | USD | 4.25 | 4.53 | 4.2 | 4.53 | 4.53 | +0.25 (+5.84%) | 5,039,300 |
13 Jan 2022 | USD | 4.49 | 4.53 | 4.26 | 4.28 | 4.28 | -0.16 (-3.60%) | 4,277,800 |
12 Jan 2022 | USD | 4.63 | 4.64 | 4.43 | 4.44 | 4.44 | -0.15 (-3.27%) | 4,470,700 |
11 Jan 2022 | USD | 4.55 | 4.66 | 4.51 | 4.59 | 4.59 | -0.03 (-0.65%) | 3,482,300 |
10 Jan 2022 | USD | 4.39 | 4.63 | 4.36 | 4.62 | 4.62 | +0.17 (+3.82%) | 5,597,300 |
7 Jan 2022 | USD | 4.62 | 4.64 | 4.44 | 4.45 | 4.45 | -0.18 (-3.89%) | 3,414,500 |
6 Jan 2022 | USD | 4.51 | 4.65 | 4.39 | 4.63 | 4.63 | +0.13 (+2.89%) | 3,732,400 |