Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 3.33 | 3.595 | 3.33 | 3.53 | 3.53 | +0.22 (+6.65%) | 1,631,200 |
10 Feb 2022 | USD | 3.37 | 3.51 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 1,813,100 |
9 Feb 2022 | USD | 3.42 | 3.515 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 1,182,800 |
8 Feb 2022 | USD | 3.37 | 3.48 | 3.35 | 3.48 | 3.48 | +0.07 (+2.05%) | 873,100 |
7 Feb 2022 | USD | 3.28 | 3.43 | 3.26 | 3.41 | 3.41 | +0.18 (+5.57%) | 1,567,800 |
4 Feb 2022 | USD | 3.16 | 3.27 | 3.16 | 3.23 | 3.23 | +0.05 (+1.57%) | 787,800 |
3 Feb 2022 | USD | 3.14 | 3.24 | 3.12 | 3.18 | 3.18 | -0.05 (-1.55%) | 1,406,100 |
2 Feb 2022 | USD | 3.36 | 3.37 | 3.215 | 3.23 | 3.23 | -0.09 (-2.71%) | 1,015,200 |
1 Feb 2022 | USD | 3.38 | 3.425 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 1,588,500 |
31 Jan 2022 | USD | 3.19 | 3.32 | 3.18 | 3.32 | 3.32 | +0.17 (+5.40%) | 919,100 |
28 Jan 2022 | USD | 3.19 | 3.19 | 3.08 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,189,800 |
27 Jan 2022 | USD | 3.28 | 3.37 | 3.2 | 3.2 | 3.2 | -0.17 (-5.04%) | 1,537,400 |
26 Jan 2022 | USD | 3.51 | 3.57 | 3.32 | 3.37 | 3.37 | -0.14 (-3.99%) | 1,854,800 |
25 Jan 2022 | USD | 3.35 | 3.55 | 3.34 | 3.51 | 3.51 | +0.09 (+2.63%) | 1,071,576 |
24 Jan 2022 | USD | 3.46 | 3.49 | 3.28 | 3.42 | 3.42 | -0.12 (-3.39%) | 1,891,875 |
21 Jan 2022 | USD | 3.69 | 3.75 | 3.54 | 3.54 | 3.54 | -0.14 (-3.80%) | 1,227,100 |
20 Jan 2022 | USD | 3.9 | 3.917 | 3.68 | 3.68 | 3.68 | -0.15 (-3.92%) | 1,477,900 |
19 Jan 2022 | USD | 3.53 | 3.84 | 3.52 | 3.83 | 3.83 | +0.37 (+10.69%) | 1,710,000 |
18 Jan 2022 | USD | 3.5 | 3.605 | 3.46 | 3.46 | 3.46 | -0.07 (-1.98%) | 973,900 |
14 Jan 2022 | USD | 3.63 | 3.65 | 3.46 | 3.53 | 3.53 | -0.1 (-2.75%) | 1,131,000 |
13 Jan 2022 | USD | 3.73 | 3.75 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 774,700 |
12 Jan 2022 | USD | 3.61 | 3.685 | 3.575 | 3.68 | 3.68 | +0.11 (+3.08%) | 745,000 |
11 Jan 2022 | USD | 3.46 | 3.61 | 3.46 | 3.57 | 3.57 | +0.11 (+3.18%) | 1,172,700 |
10 Jan 2022 | USD | 3.44 | 3.46 | 3.35 | 3.46 | 3.46 | +0.04 (+1.17%) | 879,800 |
7 Jan 2022 | USD | 3.38 | 3.45 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 1,114,500 |
6 Jan 2022 | USD | 3.48 | 3.506 | 3.38 | 3.39 | 3.39 | -0.18 (-5.04%) | 1,457,200 |
5 Jan 2022 | USD | 3.72 | 3.78 | 3.553 | 3.57 | 3.57 | -0.09 (-2.46%) | 1,073,400 |
4 Jan 2022 | USD | 3.65 | 3.765 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 750,100 |
3 Jan 2022 | USD | 3.7 | 3.78 | 3.65 | 3.67 | 3.67 | -0.09 (-2.39%) | 967,700 |
31 Dec 2021 | USD | 3.77 | 3.8 | 3.695 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,154,200 |