Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 3.13 | 3.26 | 3.105 | 3.19 | 3.19 | +0.14 (+4.59%) | 4,157,100 |
3 Feb 2022 | USD | 3.19 | 3.29 | 3.05 | 3.05 | 3.05 | -0.19 (-5.86%) | 3,798,600 |
2 Feb 2022 | USD | 3.48 | 3.48 | 3.215 | 3.24 | 3.24 | -0.19 (-5.54%) | 3,971,100 |
1 Feb 2022 | USD | 3.33 | 3.53 | 3.24 | 3.43 | 3.43 | +0.08 (+2.39%) | 6,370,500 |
31 Jan 2022 | USD | 3.07 | 3.385 | 3.058 | 3.35 | 3.35 | +0.37 (+12.42%) | 8,574,800 |
28 Jan 2022 | USD | 3.07 | 3.12 | 2.835 | 2.98 | 2.98 | -0.08 (-2.61%) | 11,435,900 |
27 Jan 2022 | USD | 3.32 | 3.368 | 3.04 | 3.06 | 3.06 | -0.26 (-7.83%) | 7,496,500 |
26 Jan 2022 | USD | 3.44 | 3.55 | 3.29 | 3.32 | 3.32 | -0.09 (-2.64%) | 4,606,200 |
25 Jan 2022 | USD | 3.35 | 3.44 | 3.28 | 3.41 | 3.41 | -0.08 (-2.29%) | 5,241,730 |
24 Jan 2022 | USD | 3.41 | 3.54 | 3.225 | 3.49 | 3.49 | -0.07 (-1.97%) | 10,759,920 |
21 Jan 2022 | USD | 3.67 | 3.795 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 8,848,000 |
20 Jan 2022 | USD | 3.84 | 3.85 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 5,277,500 |
19 Jan 2022 | USD | 3.62 | 3.825 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 4,972,000 |
18 Jan 2022 | USD | 3.56 | 3.805 | 3.56 | 3.63 | 3.63 | -0.07 (-1.89%) | 4,700,300 |
14 Jan 2022 | USD | 3.68 | 3.71 | 3.505 | 3.7 | 3.7 | +0.07 (+1.93%) | 5,392,500 |
13 Jan 2022 | USD | 3.77 | 3.778 | 3.61 | 3.63 | 3.63 | -0.26 (-6.68%) | 4,538,100 |
12 Jan 2022 | USD | 3.92 | 4.01 | 3.79 | 3.89 | 3.89 | +0.07 (+1.83%) | 7,351,800 |
11 Jan 2022 | USD | 3.64 | 3.859 | 3.6 | 3.82 | 3.82 | +0.23 (+6.41%) | 5,407,000 |
10 Jan 2022 | USD | 3.69 | 3.7 | 3.46 | 3.59 | 3.59 | -0.08 (-2.18%) | 6,310,800 |
7 Jan 2022 | USD | 3.58 | 3.77 | 3.51 | 3.67 | 3.67 | +0.06 (+1.66%) | 6,653,100 |
6 Jan 2022 | USD | 3.45 | 3.63 | 3.34 | 3.61 | 3.61 | +0.29 (+8.73%) | 9,099,100 |
5 Jan 2022 | USD | 3.65 | 3.66 | 3.3 | 3.32 | 3.32 | -0.43 (-11.47%) | 17,782,500 |
4 Jan 2022 | USD | 3.95 | 3.995 | 3.65 | 3.75 | 3.75 | -0.29 (-7.18%) | 8,218,600 |
3 Jan 2022 | USD | 4.03 | 4.09 | 3.88 | 4.04 | 4.04 | +0.14 (+3.59%) | 4,280,800 |
31 Dec 2021 | USD | 4.1 | 4.13 | 3.89 | 3.9 | 3.9 | -0.27 (-6.47%) | 5,758,900 |
30 Dec 2021 | USD | 3.84 | 4.23 | 3.8 | 4.17 | 4.17 | +0.39 (+10.32%) | 7,314,100 |
29 Dec 2021 | USD | 3.96 | 4.1 | 3.755 | 3.78 | 3.78 | -0.24 (-5.97%) | 5,507,500 |
28 Dec 2021 | USD | 4.16 | 4.19 | 3.915 | 4.02 | 4.02 | -0.14 (-3.37%) | 6,820,300 |
27 Dec 2021 | USD | 4.03 | 4.245 | 4 | 4.16 | 4.16 | +0.05 (+1.22%) | 5,074,500 |
23 Dec 2021 | USD | 3.81 | 4.13 | 3.78 | 4.11 | 4.11 | +0.27 (+7.03%) | 7,897,200 |