Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 3.71 | 3.73 | 3.28 | 3.39 | 3.39 | -0.22 (-6.09%) | 3,577,000 |
16 Feb 2022 | USD | 3.75 | 3.76 | 3.55 | 3.61 | 3.61 | -0.17 (-4.50%) | 7,756,400 |
15 Feb 2022 | USD | 3.32 | 3.86 | 3.3 | 3.78 | 3.78 | +0.67 (+21.54%) | 18,336,700 |
14 Feb 2022 | USD | 3.19 | 3.3 | 3.07 | 3.11 | 3.11 | -0.12 (-3.72%) | 4,211,900 |
11 Feb 2022 | USD | 3.49 | 3.49 | 3.2 | 3.23 | 3.23 | -0.25 (-7.18%) | 5,447,600 |
10 Feb 2022 | USD | 3.39 | 3.68 | 3.36 | 3.48 | 3.48 | -0.01 (-0.29%) | 6,920,300 |
9 Feb 2022 | USD | 3.41 | 3.52 | 3.3 | 3.49 | 3.49 | +0.1 (+2.95%) | 5,944,800 |
8 Feb 2022 | USD | 3.09 | 3.39 | 3.07 | 3.39 | 3.39 | +0.22 (+6.94%) | 6,545,500 |
7 Feb 2022 | USD | 3 | 3.24 | 2.98 | 3.17 | 3.17 | +0.12 (+3.93%) | 5,782,100 |
4 Feb 2022 | USD | 2.87 | 3.07 | 2.78 | 3.05 | 3.05 | +0.22 (+7.77%) | 6,186,700 |
3 Feb 2022 | USD | 2.8 | 3.14 | 2.76 | 2.83 | 2.83 | -0.13 (-4.39%) | 7,068,900 |
2 Feb 2022 | USD | 2.87 | 3.09 | 2.66 | 2.96 | 2.96 | +0.13 (+4.59%) | 15,845,300 |
1 Feb 2022 | USD | 2.85 | 2.86 | 2.66 | 2.83 | 2.83 | -0.03 (-1.05%) | 8,617,400 |
31 Jan 2022 | USD | 2.57 | 2.88 | 2.51 | 2.86 | 2.86 | +0.21 (+7.92%) | 15,867,100 |
28 Jan 2022 | USD | 2.44 | 2.7 | 2.27 | 2.65 | 2.65 | +0.25 (+10.42%) | 17,858,300 |
27 Jan 2022 | USD | 2.7 | 2.7 | 2.26 | 2.4 | 2.4 | -0.36 (-13.04%) | 18,387,600 |
26 Jan 2022 | USD | 3.03 | 3.03 | 2.73 | 2.76 | 2.76 | -0.27 (-8.91%) | 11,638,100 |
25 Jan 2022 | USD | 3.03 | 3.18 | 2.94 | 3.03 | 3.03 | -0.15 (-4.72%) | 9,016,000 |
24 Jan 2022 | USD | 3.2 | 3.24 | 2.93 | 3.18 | 3.18 | -0.16 (-4.79%) | 12,939,000 |
21 Jan 2022 | USD | 3.46 | 3.51 | 3.27 | 3.34 | 3.34 | -0.22 (-6.18%) | 8,374,900 |
20 Jan 2022 | USD | 3.8 | 3.81 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 7,612,900 |
19 Jan 2022 | USD | 3.42 | 3.67 | 3.36 | 3.59 | 3.59 | +0.22 (+6.53%) | 10,296,600 |
18 Jan 2022 | USD | 3.31 | 3.51 | 3.31 | 3.37 | 3.37 | -0.09 (-2.60%) | 6,330,600 |
14 Jan 2022 | USD | 3.34 | 3.46 | 3.27 | 3.46 | 3.46 | +0.18 (+5.49%) | 11,218,400 |
13 Jan 2022 | USD | 3.5 | 3.62 | 3.26 | 3.28 | 3.28 | -0.38 (-10.38%) | 9,680,100 |
12 Jan 2022 | USD | 3.51 | 3.7 | 3.4 | 3.66 | 3.66 | +0.27 (+7.96%) | 22,824,800 |
11 Jan 2022 | USD | 3.29 | 3.49 | 3.26 | 3.39 | 3.39 | +0.08 (+2.42%) | 15,886,800 |
10 Jan 2022 | USD | 3.38 | 3.48 | 3.17 | 3.31 | 3.31 | -0.11 (-3.22%) | 13,014,000 |
7 Jan 2022 | USD | 3.54 | 3.62 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 11,986,400 |
6 Jan 2022 | USD | 3.51 | 3.58 | 3.33 | 3.5 | 3.5 | +0.09 (+2.64%) | 11,386,200 |