Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 3.52 | 4.24 | 3.51 | 4.18 | 4.18 | +0.66 (+18.75%) | 1,451,100 |
7 Feb 2022 | USD | 3.55 | 3.65 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 281,600 |
4 Feb 2022 | USD | 3.5 | 3.57 | 3.37 | 3.51 | 3.51 | +0.03 (+0.86%) | 194,700 |
3 Feb 2022 | USD | 3.39 | 3.6 | 3.39 | 3.48 | 3.48 | -0.04 (-1.14%) | 490,000 |
2 Feb 2022 | USD | 3.53 | 3.58 | 3.34 | 3.52 | 3.52 | +0.05 (+1.44%) | 571,600 |
1 Feb 2022 | USD | 3.28 | 3.47 | 3.16 | 3.47 | 3.47 | +0.2 (+6.12%) | 586,300 |
31 Jan 2022 | USD | 2.97 | 3.27 | 2.84 | 3.27 | 3.27 | +0.49 (+17.63%) | 801,300 |
28 Jan 2022 | USD | 2.66 | 2.8 | 2.52 | 2.78 | 2.78 | +0.12 (+4.51%) | 427,700 |
27 Jan 2022 | USD | 2.89 | 2.967 | 2.65 | 2.66 | 2.66 | -0.23 (-7.96%) | 519,200 |
26 Jan 2022 | USD | 3.23 | 3.29 | 2.81 | 2.89 | 2.89 | -0.06 (-2.03%) | 634,000 |
25 Jan 2022 | USD | 3.17 | 3.212 | 2.93 | 2.95 | 2.95 | -0.26 (-8.10%) | 464,500 |
24 Jan 2022 | USD | 2.94 | 3.245 | 2.81 | 3.21 | 3.21 | +0.12 (+3.88%) | 935,600 |
21 Jan 2022 | USD | 3.12 | 3.29 | 2.98 | 3.09 | 3.09 | -0.04 (-1.28%) | 593,200 |
20 Jan 2022 | USD | 3.37 | 3.46 | 3.12 | 3.13 | 3.13 | -0.24 (-7.12%) | 785,600 |
19 Jan 2022 | USD | 3.395 | 3.52 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 422,600 |
18 Jan 2022 | USD | 3.51 | 3.62 | 3.34 | 3.35 | 3.35 | -0.2 (-5.63%) | 512,900 |
14 Jan 2022 | USD | 3.77 | 3.83 | 3.53 | 3.55 | 3.55 | -0.2 (-5.33%) | 548,700 |
13 Jan 2022 | USD | 3.72 | 3.96 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 311,200 |
12 Jan 2022 | USD | 3.96 | 4 | 3.73 | 3.78 | 3.78 | -0.16 (-4.06%) | 406,500 |
11 Jan 2022 | USD | 3.84 | 4.04 | 3.83 | 3.94 | 3.94 | +0.07 (+1.81%) | 530,800 |
10 Jan 2022 | USD | 3.97 | 3.99 | 3.7 | 3.87 | 3.87 | -0.14 (-3.49%) | 915,400 |
7 Jan 2022 | USD | 4.16 | 4.27 | 3.92 | 4.01 | 4.01 | -0.12 (-2.91%) | 840,600 |
6 Jan 2022 | USD | 4.26 | 4.3 | 4.01 | 4.13 | 4.13 | -0.25 (-5.71%) | 524,700 |
5 Jan 2022 | USD | 4.6 | 4.69 | 4.31 | 4.38 | 4.38 | -0.2 (-4.37%) | 442,100 |
4 Jan 2022 | USD | 4.62 | 4.74 | 4.42 | 4.58 | 4.58 | +0.02 (+0.44%) | 523,500 |
3 Jan 2022 | USD | 4.41 | 4.64 | 4.35 | 4.56 | 4.56 | +0.21 (+4.83%) | 458,500 |
31 Dec 2021 | USD | 4.5 | 4.5 | 4.26 | 4.35 | 4.35 | -0.14 (-3.12%) | 642,500 |
30 Dec 2021 | USD | 4.27 | 4.69 | 4.21 | 4.49 | 4.49 | +0.18 (+4.18%) | 1,160,300 |
29 Dec 2021 | USD | 4.47 | 4.51 | 4.21 | 4.31 | 4.31 | -0.03 (-0.69%) | 762,600 |
28 Dec 2021 | USD | 4.63 | 4.65 | 4.14 | 4.34 | 4.34 | -0.26 (-5.65%) | 839,100 |