Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.4 | 3.4 | 3.17 | 3.19 | 95.7 | -0.18 (-5.34%) | 756,700 |
16 Feb 2022 | USD | 3.45 | 3.4603 | 3.34 | 3.37 | 101.1 | -0.1 (-2.88%) | 332,377 |
15 Feb 2022 | USD | 3.3 | 3.47 | 3.27 | 3.47 | 104.1 | +0.16 (+4.83%) | 1,019,419 |
14 Feb 2022 | USD | 3.29 | 3.41 | 3.24 | 3.31 | 99.3 | +0.02 (+0.61%) | 570,794 |
11 Feb 2022 | USD | 3.57 | 3.574 | 3.23 | 3.29 | 98.7 | -0.24 (-6.80%) | 1,104,600 |
10 Feb 2022 | USD | 3.59 | 3.68 | 3.51 | 3.53 | 105.9 | -0.09 (-2.49%) | 984,200 |
9 Feb 2022 | USD | 3.68 | 3.7 | 3.53 | 3.62 | 108.6 | +0.01 (+0.28%) | 924,600 |
8 Feb 2022 | USD | 3.55 | 3.71 | 3.5 | 3.61 | 108.3 | +0.01 (+0.28%) | 719,700 |
7 Feb 2022 | USD | 3.77 | 3.82 | 3.52 | 3.6 | 108 | -0.1 (-2.70%) | 714,100 |
4 Feb 2022 | USD | 3.71 | 3.76 | 3.62 | 3.7 | 111 | -0.02 (-0.54%) | 518,000 |
3 Feb 2022 | USD | 3.79 | 3.87 | 3.68 | 3.72 | 111.6 | -0.1 (-2.62%) | 620,700 |
2 Feb 2022 | USD | 4.26 | 4.4 | 3.8 | 3.82 | 114.6 | -0.38 (-9.05%) | 1,032,300 |
1 Feb 2022 | USD | 4.15 | 4.26 | 4.07 | 4.2 | 126 | +0.05 (+1.20%) | 1,102,300 |
31 Jan 2022 | USD | 4 | 4.15 | 3.98 | 4.15 | 124.5 | +0.15 (+3.75%) | 1,446,000 |
28 Jan 2022 | USD | 3.91 | 4.05 | 3.91 | 4 | 120 | +0.05 (+1.27%) | 506,100 |
27 Jan 2022 | USD | 4.174 | 4.21 | 3.89 | 3.95 | 118.5 | -0.28 (-6.62%) | 1,136,400 |
26 Jan 2022 | USD | 4.2 | 4.44 | 4.185 | 4.23 | 126.9 | -0.01 (-0.24%) | 1,504,800 |
25 Jan 2022 | USD | 4.37 | 4.38 | 4.22 | 4.24 | 127.2 | -0.09 (-2.08%) | 898,368 |
24 Jan 2022 | USD | 4.1 | 4.4 | 4.02 | 4.33 | 129.9 | -0.07 (-1.59%) | 1,688,721 |
21 Jan 2022 | USD | 4.254 | 4.57 | 4.25 | 4.4 | 132 | -0.06 (-1.35%) | 1,701,900 |
20 Jan 2022 | USD | 4.2 | 4.53 | 4.12 | 4.46 | 133.8 | +0.24 (+5.69%) | 2,278,400 |
19 Jan 2022 | USD | 4.8 | 4.8 | 4.19 | 4.22 | 126.6 | -0.61 (-12.63%) | 1,721,500 |
18 Jan 2022 | USD | 5.05 | 5.1 | 4.83 | 4.83 | 144.9 | -0.42 (-8%) | 840,200 |
14 Jan 2022 | USD | 5.2 | 5.28 | 4.75 | 5.25 | 157.5 | -0.06 (-1.13%) | 1,220,600 |
13 Jan 2022 | USD | 5.35 | 5.417 | 5.2 | 5.31 | 159.3 | -0.06 (-1.12%) | 408,600 |
12 Jan 2022 | USD | 5.59 | 5.68 | 5.29 | 5.37 | 161.1 | +0.03 (+0.56%) | 512,300 |
11 Jan 2022 | USD | 5.16 | 5.57 | 5.15 | 5.34 | 160.2 | +0.21 (+4.09%) | 791,000 |
10 Jan 2022 | USD | 5.64 | 5.65 | 5.04 | 5.13 | 153.9 | -0.5 (-8.88%) | 976,700 |
7 Jan 2022 | USD | 5.93 | 6.04 | 5.51 | 5.63 | 168.9 | -0.21 (-3.60%) | 890,100 |
6 Jan 2022 | USD | 6.5 | 6.72 | 5.22 | 5.84 | 175.2 | -0.58 (-9.03%) | 2,109,800 |