Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | USD | 4.2 | 4.3 | 4.12 | 4.15 | 4.15 | +0.04 (+0.97%) | 216,200 |
4 Mar 2022 | USD | 3.95 | 4.11 | 3.93 | 4.11 | 4.11 | +0.3 (+7.87%) | 64,900 |
3 Mar 2022 | USD | 3.91 | 3.93 | 3.79 | 3.81 | 3.81 | -0.14 (-3.54%) | 64,600 |
2 Mar 2022 | USD | 3.82 | 3.97 | 3.74 | 3.95 | 3.95 | +0.19 (+5.05%) | 136,300 |
1 Mar 2022 | USD | 3.6 | 3.76 | 3.57 | 3.76 | 3.76 | +0.3 (+8.67%) | 67,400 |
28 Feb 2022 | USD | 3.4 | 3.46 | 3.37 | 3.46 | 3.46 | +0.14 (+4.22%) | 82,000 |
25 Feb 2022 | USD | 3.38 | 3.38 | 3.26 | 3.32 | 3.32 | -0.13 (-3.77%) | 16,500 |
24 Feb 2022 | USD | 3.53 | 3.67 | 3.34 | 3.45 | 3.45 | +0.13 (+3.92%) | 61,000 |
23 Feb 2022 | USD | 3.31 | 3.38 | 3.31 | 3.32 | 3.32 | +0.02 (+0.61%) | 29,300 |
22 Feb 2022 | USD | 3.34 | 3.35 | 3.284 | 3.3 | 3.3 | +0.04 (+1.23%) | 23,500 |
18 Feb 2022 | USD | 3.2 | 3.26 | 3.18 | 3.26 | 3.26 | +0.04 (+1.24%) | 40,000 |
17 Feb 2022 | USD | 3.24 | 3.25 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 407,300 |
16 Feb 2022 | USD | 3.29 | 3.34 | 3.23 | 3.23 | 3.23 | -0.12 (-3.58%) | 24,200 |
15 Feb 2022 | USD | 3.35 | 3.35 | 3.18 | 3.35 | 3.35 | +0.03 (+0.90%) | 31,000 |
14 Feb 2022 | USD | 3.3 | 3.33 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 18,500 |
11 Feb 2022 | USD | 3.25 | 3.25 | 3.17 | 3.25 | 3.25 | +0.01 (+0.31%) | 15,900 |
10 Feb 2022 | USD | 3.2 | 3.27 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 14,200 |
9 Feb 2022 | USD | 3.26 | 3.43 | 3.14 | 3.18 | 3.18 | -0.09 (-2.75%) | 62,100 |
8 Feb 2022 | USD | 3.3 | 3.49 | 3.16 | 3.27 | 3.27 | +0.01 (+0.31%) | 102,400 |
7 Feb 2022 | USD | 3.27 | 3.27 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 32,000 |
4 Feb 2022 | USD | 3.32 | 3.34 | 3.24 | 3.25 | 3.25 | -0.01 (-0.31%) | 14,500 |
3 Feb 2022 | USD | 3.2 | 3.26 | 3.15 | 3.26 | 3.26 | +0.04 (+1.24%) | 12,600 |
2 Feb 2022 | USD | 3.26 | 3.26 | 3.18 | 3.22 | 3.22 | +0.04 (+1.26%) | 12,700 |
1 Feb 2022 | USD | 3.37 | 3.37 | 3.1 | 3.18 | 3.18 | +0.01 (+0.32%) | 20,600 |
31 Jan 2022 | USD | 3.14 | 3.18 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 11,800 |
28 Jan 2022 | USD | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | +0.08 (+2.61%) | 163,400 |
27 Jan 2022 | USD | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 5,700 |
26 Jan 2022 | USD | 3.13 | 3.22 | 2.87 | 3.06 | 3.06 | +0.1 (+3.38%) | 22,600 |
25 Jan 2022 | USD | 2.94 | 3.04 | 2.94 | 2.96 | 2.96 | +0.05 (+1.72%) | 348,602 |
24 Jan 2022 | USD | 3.16 | 3.16 | 2.85 | 2.91 | 2.91 | -0.08 (-2.68%) | 51,279 |