Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 3.63 | 3.66 | 3.57 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,300 |
15 Feb 2022 | USD | 3.52 | 3.67 | 3.52 | 3.63 | 3.63 | +0.12 (+3.42%) | 9,200 |
14 Feb 2022 | USD | 3.63 | 3.63 | 3.47 | 3.51 | 3.51 | -0.09 (-2.50%) | 20,400 |
11 Feb 2022 | USD | 3.65 | 3.74 | 3.53 | 3.6 | 3.6 | -0.08 (-2.17%) | 35,600 |
10 Feb 2022 | USD | 3.55 | 3.79 | 3.55 | 3.68 | 3.68 | -0.08 (-2.13%) | 10,800 |
9 Feb 2022 | USD | 3.7 | 3.99 | 3.63 | 3.76 | 3.76 | +0.09 (+2.45%) | 51,100 |
8 Feb 2022 | USD | 3.66 | 3.68 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 6,800 |
7 Feb 2022 | USD | 3.6 | 3.68 | 3.55 | 3.66 | 3.66 | +0.06 (+1.67%) | 26,900 |
4 Feb 2022 | USD | 3.559 | 3.6 | 3.51 | 3.6 | 3.6 | +0.03 (+0.84%) | 10,619 |
3 Feb 2022 | USD | 3.63 | 3.63 | 3.51 | 3.57 | 3.57 | -0.08 (-2.19%) | 11,800 |
2 Feb 2022 | USD | 3.64 | 3.68 | 3.56 | 3.65 | 3.65 | +0.04 (+1.11%) | 17,600 |
1 Feb 2022 | USD | 3.54 | 3.67 | 3.54 | 3.61 | 3.61 | +0.07 (+1.98%) | 19,300 |
31 Jan 2022 | USD | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | +0.04 (+1.14%) | 31,600 |
28 Jan 2022 | USD | 3.46 | 3.5 | 3.41 | 3.5 | 3.5 | +0.08 (+2.34%) | 12,700 |
27 Jan 2022 | USD | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -0.01 (-0.29%) | 11,600 |
26 Jan 2022 | USD | 3.44 | 3.58 | 3.43 | 3.43 | 3.43 | +0.02 (+0.59%) | 26,400 |
25 Jan 2022 | USD | 3.4 | 3.49 | 3.4 | 3.41 | 3.41 | +0.029 (+0.86%) | 14,545 |
24 Jan 2022 | USD | 3.54 | 3.5442 | 3.26 | 3.3809 | 3.3809 | -0.209 (-5.82%) | 64,693 |
21 Jan 2022 | USD | 3.7 | 3.7 | 3.52 | 3.59 | 3.59 | -0.16 (-4.27%) | 45,100 |
20 Jan 2022 | USD | 3.83 | 3.83 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 28,500 |
19 Jan 2022 | USD | 3.81 | 3.93 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 21,200 |
18 Jan 2022 | USD | 4 | 4 | 3.8 | 3.82 | 3.82 | -0.09 (-2.30%) | 29,000 |
14 Jan 2022 | USD | 4.13 | 4.16 | 3.9 | 3.91 | 3.91 | -0.28 (-6.68%) | 43,200 |
13 Jan 2022 | USD | 4.01 | 4.25 | 4.01 | 4.19 | 4.19 | +0.16 (+3.97%) | 133,500 |
12 Jan 2022 | USD | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 14,000 |
11 Jan 2022 | USD | 4.02 | 4.07 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 12,400 |
10 Jan 2022 | USD | 3.99 | 4.08 | 3.92 | 4.08 | 4.08 | +0.07 (+1.75%) | 19,400 |
7 Jan 2022 | USD | 4.03 | 4.05 | 3.95 | 4.01 | 4.01 | -0.07 (-1.72%) | 6,300 |
6 Jan 2022 | USD | 4 | 4.1 | 3.98 | 4.08 | 4.08 | +0.09 (+2.26%) | 3,900 |
5 Jan 2022 | USD | 4.04 | 4.1 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 20,300 |