Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.93 | 4.19 | 3.91 | 4.11 | 4.11 | +0.13 (+3.27%) | 2,210,600 |
9 Feb 2022 | USD | 3.96 | 3.98 | 3.87 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,033,800 |
8 Feb 2022 | USD | 3.86 | 3.95 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,033,300 |
7 Feb 2022 | USD | 3.65 | 3.91 | 3.63 | 3.83 | 3.83 | +0.23 (+6.39%) | 1,754,100 |
4 Feb 2022 | USD | 3.53 | 3.61 | 3.49 | 3.6 | 3.6 | +0.04 (+1.12%) | 957,000 |
3 Feb 2022 | USD | 3.62 | 3.7 | 3.54 | 3.56 | 3.56 | -0.12 (-3.26%) | 732,400 |
2 Feb 2022 | USD | 3.69 | 3.77 | 3.58 | 3.68 | 3.68 | +0.03 (+0.82%) | 871,900 |
1 Feb 2022 | USD | 3.49 | 3.68 | 3.49 | 3.65 | 3.65 | +0.16 (+4.58%) | 1,154,500 |
31 Jan 2022 | USD | 3.5 | 3.58 | 3.4 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,076,400 |
28 Jan 2022 | USD | 3.48 | 3.61 | 3.41 | 3.51 | 3.51 | +0.05 (+1.45%) | 1,766,300 |
27 Jan 2022 | USD | 3.29 | 3.53 | 3.27 | 3.46 | 3.46 | +0.22 (+6.79%) | 1,319,000 |
26 Jan 2022 | USD | 3.37 | 3.38 | 3.19 | 3.24 | 3.24 | -0.07 (-2.11%) | 1,132,700 |
25 Jan 2022 | USD | 3.31 | 3.33 | 3.18 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,084,200 |
24 Jan 2022 | USD | 3.27 | 3.31 | 3.02 | 3.29 | 3.29 | -0.05 (-1.50%) | 1,949,800 |
21 Jan 2022 | USD | 3.44 | 3.44 | 3.27 | 3.34 | 3.34 | -0.12 (-3.47%) | 1,911,100 |
20 Jan 2022 | USD | 3.53 | 3.62 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 1,184,300 |
19 Jan 2022 | USD | 3.6 | 3.61 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 868,200 |
18 Jan 2022 | USD | 3.64 | 3.65 | 3.55 | 3.58 | 3.58 | -0.07 (-1.92%) | 708,200 |
14 Jan 2022 | USD | 3.56 | 3.66 | 3.48 | 3.65 | 3.65 | +0.05 (+1.39%) | 745,400 |
13 Jan 2022 | USD | 3.68 | 3.69 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 1,220,100 |
12 Jan 2022 | USD | 3.78 | 3.83 | 3.62 | 3.69 | 3.69 | -0.05 (-1.34%) | 809,300 |
11 Jan 2022 | USD | 3.61 | 3.75 | 3.59 | 3.74 | 3.74 | +0.1 (+2.75%) | 837,900 |
10 Jan 2022 | USD | 3.67 | 3.72 | 3.6 | 3.64 | 3.64 | -0.08 (-2.15%) | 832,500 |
7 Jan 2022 | USD | 3.74 | 3.8 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 805,400 |
6 Jan 2022 | USD | 3.8 | 3.94 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 957,100 |
5 Jan 2022 | USD | 3.94 | 3.96 | 3.76 | 3.79 | 3.79 | -0.15 (-3.81%) | 2,221,200 |
4 Jan 2022 | USD | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | +0.07 (+1.81%) | 1,087,400 |
3 Jan 2022 | USD | 3.73 | 3.99 | 3.67 | 3.87 | 3.87 | +0.1 (+2.65%) | 992,500 |
31 Dec 2021 | USD | 3.64 | 3.8 | 3.59 | 3.77 | 3.77 | +0.14 (+3.86%) | 980,500 |
30 Dec 2021 | USD | 3.67 | 3.72 | 3.63 | 3.63 | 3.63 | -0.05 (-1.36%) | 657,800 |