Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | USD | 4.05 | 4.39 | 3.95 | 4.36 | 4.36 | +0.14 (+3.32%) | 180,700 |
23 Feb 2022 | USD | 4.03 | 4.34 | 4.03 | 4.22 | 4.22 | +0.18 (+4.46%) | 122,200 |
22 Feb 2022 | USD | 4.2 | 4.2 | 3.93 | 4.04 | 4.04 | -0.16 (-3.81%) | 169,400 |
18 Feb 2022 | USD | 3.86 | 4.47 | 3.8 | 4.2 | 4.2 | +0.36 (+9.38%) | 469,600 |
17 Feb 2022 | USD | 4.01 | 4.13 | 3.65 | 3.84 | 3.84 | -0.22 (-5.42%) | 243,300 |
16 Feb 2022 | USD | 4.09 | 4.16 | 3.9 | 4.06 | 4.06 | 0.0 (0.0%) | 192,600 |
15 Feb 2022 | USD | 3.99 | 4.19 | 3.96 | 4.06 | 4.06 | +0.15 (+3.84%) | 187,000 |
14 Feb 2022 | USD | 4.08 | 4.32 | 3.91 | 3.91 | 3.91 | -0.19 (-4.63%) | 210,900 |
11 Feb 2022 | USD | 4.26 | 4.43 | 4.048 | 4.1 | 4.1 | -0.08 (-1.91%) | 204,100 |
10 Feb 2022 | USD | 4.3 | 4.55 | 4.18 | 4.18 | 4.18 | -0.12 (-2.79%) | 500,300 |
9 Feb 2022 | USD | 4.61 | 4.659 | 4.25 | 4.3 | 4.3 | -0.24 (-5.29%) | 600,200 |
8 Feb 2022 | USD | 4.35 | 4.74 | 4.3 | 4.54 | 4.54 | +0.19 (+4.37%) | 471,000 |
7 Feb 2022 | USD | 4.32 | 4.56 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 139,600 |
4 Feb 2022 | USD | 4.2 | 4.45 | 4.12 | 4.32 | 4.32 | +0.07 (+1.65%) | 174,600 |
3 Feb 2022 | USD | 4.11 | 4.49 | 4.11 | 4.25 | 4.25 | +0.12 (+2.91%) | 104,300 |
2 Feb 2022 | USD | 4.48 | 4.59 | 4.1 | 4.13 | 4.13 | -0.37 (-8.22%) | 136,900 |
1 Feb 2022 | USD | 4.07 | 4.65 | 4.03 | 4.5 | 4.5 | +0.44 (+10.84%) | 351,400 |
31 Jan 2022 | USD | 3.92 | 4.33 | 3.91 | 4.06 | 4.06 | +0.17 (+4.37%) | 172,100 |
28 Jan 2022 | USD | 3.96 | 4.05 | 3.61 | 3.89 | 3.89 | -0.13 (-3.23%) | 150,200 |
27 Jan 2022 | USD | 4.16 | 4.35 | 3.46 | 4.02 | 4.02 | -0.14 (-3.37%) | 443,800 |
26 Jan 2022 | USD | 4.2 | 4.495 | 4.04 | 4.16 | 4.16 | -0.085 (-2.00%) | 119,300 |
25 Jan 2022 | USD | 4.35 | 4.42 | 4.09 | 4.245 | 4.245 | -0.085 (-1.96%) | 94,641 |
24 Jan 2022 | USD | 4.2 | 4.38 | 3.765 | 4.33 | 4.33 | +0.14 (+3.34%) | 193,321 |
21 Jan 2022 | USD | 4.31 | 4.647 | 4.07 | 4.19 | 4.19 | -0.22 (-4.99%) | 165,100 |
20 Jan 2022 | USD | 4.44 | 4.769 | 4.35 | 4.41 | 4.41 | +0.1 (+2.32%) | 254,200 |
19 Jan 2022 | USD | 4.65 | 4.735 | 4.31 | 4.31 | 4.31 | -0.44 (-9.26%) | 271,700 |
18 Jan 2022 | USD | 4.29 | 4.81 | 4.19 | 4.75 | 4.75 | +0.39 (+8.94%) | 232,900 |
14 Jan 2022 | USD | 4.55 | 4.64 | 4.15 | 4.36 | 4.36 | -0.16 (-3.54%) | 281,600 |
13 Jan 2022 | USD | 5.2 | 5.32 | 4.46 | 4.52 | 4.52 | -0.63 (-12.23%) | 250,300 |
12 Jan 2022 | USD | 5.05 | 5.26 | 5.02 | 5.15 | 5.15 | +0.02 (+0.39%) | 128,000 |