Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.7 | 4.73 | 4.5 | 4.51 | 4.51 | -0.25 (-5.25%) | 1,663,600 |
16 Feb 2022 | USD | 4.87 | 4.89 | 4.64 | 4.76 | 4.76 | -0.1 (-2.06%) | 2,296,400 |
15 Feb 2022 | USD | 4.64 | 4.91 | 4.39 | 4.86 | 4.86 | +0.22 (+4.74%) | 4,237,700 |
14 Feb 2022 | USD | 4.94 | 4.94 | 4.59 | 4.64 | 4.64 | -0.14 (-2.93%) | 3,024,000 |
11 Feb 2022 | USD | 5.03 | 5.03 | 4.68 | 4.78 | 4.78 | -0.07 (-1.44%) | 1,818,200 |
10 Feb 2022 | USD | 4.77 | 5.12 | 4.77 | 4.85 | 4.85 | -0.04 (-0.82%) | 2,909,500 |
9 Feb 2022 | USD | 4.65 | 4.94 | 4.62 | 4.89 | 4.89 | +0.27 (+5.84%) | 2,152,700 |
8 Feb 2022 | USD | 4.77 | 4.85 | 4.52 | 4.62 | 4.62 | +0.16 (+3.59%) | 2,964,100 |
7 Feb 2022 | USD | 4.48 | 4.51 | 4.35 | 4.46 | 4.46 | +0.12 (+2.76%) | 1,531,700 |
4 Feb 2022 | USD | 4.24 | 4.39 | 4.16 | 4.34 | 4.34 | +0.13 (+3.09%) | 1,312,600 |
3 Feb 2022 | USD | 4.23 | 4.4 | 4.18 | 4.21 | 4.21 | -0.12 (-2.77%) | 1,615,400 |
2 Feb 2022 | USD | 4.66 | 4.74 | 4.23 | 4.33 | 4.33 | -0.32 (-6.88%) | 2,662,800 |
1 Feb 2022 | USD | 4.7 | 4.73 | 4.54 | 4.65 | 4.65 | +0.01 (+0.22%) | 2,093,300 |
31 Jan 2022 | USD | 4.28 | 4.65 | 4.28 | 4.64 | 4.64 | +0.36 (+8.41%) | 2,094,500 |
28 Jan 2022 | USD | 4.19 | 4.29 | 4 | 4.28 | 4.28 | +0.2 (+4.90%) | 1,668,600 |
27 Jan 2022 | USD | 4.26 | 4.26 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 1,631,300 |
26 Jan 2022 | USD | 4.37 | 4.38 | 4.09 | 4.16 | 4.16 | -0.13 (-3.03%) | 1,841,300 |
25 Jan 2022 | USD | 4.41 | 4.44 | 4.2301 | 4.29 | 4.29 | -0.2 (-4.45%) | 1,557,871 |
24 Jan 2022 | USD | 4.09 | 4.51 | 3.95 | 4.49 | 4.49 | +0.33 (+7.93%) | 4,045,796 |
21 Jan 2022 | USD | 4.34 | 4.36 | 4.12 | 4.16 | 4.16 | -0.18 (-4.15%) | 2,423,000 |
20 Jan 2022 | USD | 4.43 | 4.54 | 4.31 | 4.34 | 4.34 | -0.08 (-1.81%) | 2,244,800 |
19 Jan 2022 | USD | 4.59 | 4.61 | 4.35 | 4.42 | 4.42 | -0.19 (-4.12%) | 2,929,900 |
18 Jan 2022 | USD | 4.74 | 4.74 | 4.59 | 4.61 | 4.61 | -0.18 (-3.76%) | 1,868,100 |
14 Jan 2022 | USD | 4.86 | 4.91 | 4.67 | 4.79 | 4.79 | -0.1 (-2.04%) | 1,955,600 |
13 Jan 2022 | USD | 5.04 | 5.05 | 4.87 | 4.89 | 4.89 | -0.1 (-2.00%) | 1,157,800 |
12 Jan 2022 | USD | 5.12 | 5.23 | 4.89 | 4.99 | 4.99 | -0.09 (-1.77%) | 1,836,200 |
11 Jan 2022 | USD | 4.92 | 5.09 | 4.82 | 5.08 | 5.08 | +0.14 (+2.83%) | 1,601,100 |
10 Jan 2022 | USD | 5.04 | 5.05 | 4.78 | 4.94 | 4.94 | -0.04 (-0.80%) | 1,798,300 |
7 Jan 2022 | USD | 5.17 | 5.2 | 4.96 | 4.98 | 4.98 | -0.16 (-3.11%) | 1,587,300 |
6 Jan 2022 | USD | 5.21 | 5.25 | 4.82 | 5.14 | 5.14 | -0.04 (-0.77%) | 2,470,900 |