Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.48 | 5.61 | 5.29 | 5.32 | 5.32 | -0.04 (-0.75%) | 7,422,200 |
9 Feb 2022 | USD | 5.24 | 5.38 | 5.19 | 5.36 | 5.36 | +0.09 (+1.71%) | 2,675,900 |
8 Feb 2022 | USD | 5.14 | 5.27 | 5.12 | 5.27 | 5.27 | +0.08 (+1.54%) | 2,776,600 |
7 Feb 2022 | USD | 5.09 | 5.23 | 5.06 | 5.19 | 5.19 | +0.23 (+4.64%) | 3,896,800 |
4 Feb 2022 | USD | 4.9 | 4.97 | 4.85 | 4.96 | 4.96 | 0.0 (0.0%) | 2,454,700 |
3 Feb 2022 | USD | 5.02 | 5.1 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 3,000,300 |
2 Feb 2022 | USD | 5.07 | 5.1 | 4.97 | 5.06 | 5.06 | 0.0 (0.0%) | 2,524,600 |
1 Feb 2022 | USD | 4.79 | 5.06 | 4.78 | 5.06 | 5.06 | +0.29 (+6.08%) | 3,106,700 |
31 Jan 2022 | USD | 4.74 | 4.79 | 4.69 | 4.77 | 4.77 | +0.05 (+1.06%) | 2,629,200 |
28 Jan 2022 | USD | 4.85 | 4.89 | 4.64 | 4.72 | 4.72 | -0.06 (-1.26%) | 5,914,100 |
27 Jan 2022 | USD | 4.85 | 4.95 | 4.69 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,702,100 |
26 Jan 2022 | USD | 4.69 | 4.91 | 4.67 | 4.75 | 4.75 | +0.1 (+2.15%) | 4,949,000 |
25 Jan 2022 | USD | 4.68 | 4.7 | 4.535 | 4.65 | 4.65 | -0.03 (-0.64%) | 4,164,704 |
24 Jan 2022 | USD | 4.56 | 4.685 | 4.485 | 4.68 | 4.68 | 0.0 (0.0%) | 6,704,961 |
21 Jan 2022 | USD | 4.83 | 4.83 | 4.66 | 4.68 | 4.68 | -0.11 (-2.30%) | 6,048,300 |
20 Jan 2022 | USD | 4.95 | 4.97 | 4.78 | 4.79 | 4.79 | 0.0 (0.0%) | 3,859,400 |
19 Jan 2022 | USD | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | +0.22 (+4.81%) | 2,873,100 |
18 Jan 2022 | USD | 4.59 | 4.64 | 4.51 | 4.57 | 4.57 | -0.05 (-1.08%) | 2,949,300 |
14 Jan 2022 | USD | 4.59 | 4.67 | 4.57 | 4.62 | 4.62 | -0.07 (-1.49%) | 2,281,200 |
13 Jan 2022 | USD | 4.73 | 4.78 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,467,900 |
12 Jan 2022 | USD | 4.59 | 4.75 | 4.53 | 4.73 | 4.73 | +0.3 (+6.77%) | 4,101,900 |
11 Jan 2022 | USD | 4.46 | 4.47 | 4.36 | 4.43 | 4.43 | +0.09 (+2.07%) | 2,151,500 |
10 Jan 2022 | USD | 4.35 | 4.4 | 4.26 | 4.34 | 4.34 | +0.09 (+2.12%) | 2,710,100 |
7 Jan 2022 | USD | 4.04 | 4.26 | 4.04 | 4.25 | 4.25 | +0.19 (+4.68%) | 1,895,000 |
6 Jan 2022 | USD | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,575,600 |
5 Jan 2022 | USD | 4.19 | 4.29 | 4.1 | 4.11 | 4.11 | -0.12 (-2.84%) | 4,842,900 |
4 Jan 2022 | USD | 4.22 | 4.29 | 4.19 | 4.23 | 4.23 | -0.08 (-1.86%) | 2,493,100 |
3 Jan 2022 | USD | 4.39 | 4.43 | 4.29 | 4.31 | 4.31 | -0.13 (-2.93%) | 2,155,500 |
31 Dec 2021 | USD | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | -0.01 (-0.22%) | 1,120,400 |
30 Dec 2021 | USD | 4.42 | 4.49 | 4.41 | 4.45 | 4.45 | +0.12 (+2.77%) | 2,122,800 |