Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.91 | 5.28 | 4.82 | 5.1 | 5.1 | +0.1 (+2%) | 900,400 |
9 Feb 2022 | USD | 4.86 | 5.5 | 4.65 | 5 | 5 | -0.1 (-1.96%) | 3,835,000 |
8 Feb 2022 | USD | 4.58 | 5.17 | 4.21 | 5.1 | 5.1 | +0.84 (+19.72%) | 7,695,500 |
7 Feb 2022 | USD | 3.87 | 4.49 | 3.8 | 4.26 | 4.26 | +0.28 (+7.04%) | 1,924,700 |
4 Feb 2022 | USD | 3.77 | 3.99 | 3.6 | 3.98 | 3.98 | +0.21 (+5.57%) | 814,900 |
3 Feb 2022 | USD | 3.8 | 3.9 | 3.52 | 3.77 | 3.77 | -0.08 (-2.08%) | 445,700 |
2 Feb 2022 | USD | 4.03 | 4.18 | 3.7 | 3.85 | 3.85 | -0.11 (-2.78%) | 898,300 |
1 Feb 2022 | USD | 4.32 | 4.44 | 3.9 | 3.96 | 3.96 | -0.29 (-6.82%) | 1,350,800 |
31 Jan 2022 | USD | 4.12 | 4.35 | 3.89 | 4.25 | 4.25 | +0.26 (+6.52%) | 2,136,300 |
28 Jan 2022 | USD | 3.71 | 4.18 | 3.56 | 3.99 | 3.99 | +0.28 (+7.55%) | 1,770,700 |
27 Jan 2022 | USD | 3.72 | 3.94 | 3.51 | 3.71 | 3.71 | -0.13 (-3.39%) | 1,155,900 |
26 Jan 2022 | USD | 3.85 | 4.2 | 3.68 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,554,800 |
25 Jan 2022 | USD | 3.57 | 3.99 | 3.46 | 3.87 | 3.87 | +0.25 (+6.91%) | 1,712,600 |
24 Jan 2022 | USD | 3.19 | 3.82 | 3.12 | 3.62 | 3.62 | +0.27 (+8.06%) | 2,969,700 |
21 Jan 2022 | USD | 3.06 | 3.44 | 3 | 3.35 | 3.35 | +0.16 (+5.02%) | 3,288,300 |
20 Jan 2022 | USD | 3.91 | 3.91 | 3.06 | 3.19 | 3.19 | -0.77 (-19.44%) | 6,753,300 |
19 Jan 2022 | USD | 4.98 | 5.12 | 3.93 | 3.96 | 3.96 | +0.71 (+21.85%) | 62,861,400 |
18 Jan 2022 | USD | 3.29 | 3.44 | 2.79 | 3.25 | 3.25 | -0.93 (-22.25%) | 9,994,400 |
14 Jan 2022 | USD | 1.98 | 4.34 | 1.94 | 4.18 | 4.18 | +2.27 (+118.85%) | 64,364,700 |
13 Jan 2022 | USD | 1.77 | 1.99 | 1.73 | 1.91 | 1.91 | +0.11 (+6.11%) | 3,547,200 |
12 Jan 2022 | USD | 1.63 | 1.87 | 1.58 | 1.8 | 1.8 | 0.0 (0.0%) | 5,138,300 |
11 Jan 2022 | USD | 1.62 | 1.9 | 1.44 | 1.8 | 1.8 | +0.745 (+70.62%) | 85,253,600 |
10 Jan 2022 | USD | 1.02 | 1.08 | 1.02 | 1.055 | 1.055 | +0.005 (+0.48%) | 154,800 |
7 Jan 2022 | USD | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 52,900 |
6 Jan 2022 | USD | 1.11 | 1.17 | 1.03 | 1.04 | 1.04 | -0.1 (-8.77%) | 133,400 |
5 Jan 2022 | USD | 1.2 | 1.2 | 1.1 | 1.14 | 1.14 | -0.07 (-5.79%) | 106,800 |
4 Jan 2022 | USD | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 26,900 |
3 Jan 2022 | USD | 1.15 | 1.25 | 1.1 | 1.25 | 1.25 | +0.082 (+7.02%) | 60,600 |
31 Dec 2021 | USD | 1.15 | 1.187 | 1.12 | 1.168 | 1.168 | -0.002 (-0.17%) | 165,800 |
30 Dec 2021 | USD | 1.13 | 1.2 | 1.102 | 1.17 | 1.17 | +0.03 (+2.63%) | 115,200 |