Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | USD | 4.2 | 4.31 | 4.02 | 4.19 | 4.19 | +0.07 (+1.70%) | 256,800 |
7 Mar 2022 | USD | 4.31 | 4.31 | 4.07 | 4.12 | 4.12 | -0.14 (-3.29%) | 392,100 |
4 Mar 2022 | USD | 4.31 | 4.33 | 4.08 | 4.26 | 4.26 | -0.1 (-2.29%) | 261,900 |
3 Mar 2022 | USD | 4.39 | 4.44 | 4.255 | 4.36 | 4.36 | -0.06 (-1.36%) | 369,800 |
2 Mar 2022 | USD | 4.44 | 4.53 | 4.375 | 4.42 | 4.42 | +0.03 (+0.68%) | 288,100 |
1 Mar 2022 | USD | 4.56 | 4.6 | 4.35 | 4.39 | 4.39 | -0.15 (-3.30%) | 497,000 |
28 Feb 2022 | USD | 4.3 | 4.54 | 4.25 | 4.54 | 4.54 | +0.22 (+5.09%) | 583,300 |
25 Feb 2022 | USD | 4.07 | 4.46 | 4.07 | 4.32 | 4.32 | +0.23 (+5.62%) | 459,800 |
24 Feb 2022 | USD | 3.76 | 4.1 | 3.76 | 4.09 | 4.09 | +0.18 (+4.60%) | 622,300 |
23 Feb 2022 | USD | 3.945 | 3.98 | 3.77 | 3.91 | 3.91 | 0.0 (0.0%) | 319,800 |
22 Feb 2022 | USD | 4.24 | 4.35 | 3.87 | 3.91 | 3.91 | -0.34 (-8%) | 678,100 |
18 Feb 2022 | USD | 4.09 | 4.29 | 4.019 | 4.25 | 4.25 | +0.14 (+3.41%) | 557,500 |
17 Feb 2022 | USD | 3.57 | 4.124 | 3.568 | 4.11 | 4.11 | +0.64 (+18.44%) | 1,072,100 |
16 Feb 2022 | USD | 3.57 | 3.57 | 3.36 | 3.47 | 3.47 | -0.07 (-1.98%) | 589,300 |
15 Feb 2022 | USD | 3.69 | 3.75 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 739,200 |
14 Feb 2022 | USD | 3.5 | 3.92 | 3.48 | 3.57 | 3.57 | +0.04 (+1.13%) | 874,100 |
11 Feb 2022 | USD | 3.68 | 3.708 | 3.42 | 3.53 | 3.53 | -0.19 (-5.11%) | 845,500 |
10 Feb 2022 | USD | 3.31 | 4.16 | 3.07 | 3.72 | 3.72 | -0.7 (-15.84%) | 2,133,400 |
9 Feb 2022 | USD | 4.39 | 4.54 | 4.28 | 4.42 | 4.42 | +0.14 (+3.27%) | 411,400 |
8 Feb 2022 | USD | 4.16 | 4.31 | 4.15 | 4.28 | 4.28 | +0.16 (+3.88%) | 356,000 |
7 Feb 2022 | USD | 4.14 | 4.2 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 257,300 |
4 Feb 2022 | USD | 4.255 | 4.35 | 4.07 | 4.12 | 4.12 | -0.14 (-3.29%) | 423,100 |
3 Feb 2022 | USD | 4.4 | 4.56 | 4.24 | 4.26 | 4.26 | -0.19 (-4.27%) | 541,500 |
2 Feb 2022 | USD | 4.63 | 4.67 | 4.38 | 4.45 | 4.45 | -0.1 (-2.20%) | 286,200 |
1 Feb 2022 | USD | 4.57 | 4.75 | 4.52 | 4.55 | 4.55 | +0.04 (+0.89%) | 296,400 |
31 Jan 2022 | USD | 4.25 | 4.575 | 4.25 | 4.51 | 4.51 | +0.22 (+5.13%) | 272,700 |
28 Jan 2022 | USD | 4.3 | 4.471 | 4.13 | 4.29 | 4.29 | 0.0 (0.0%) | 220,800 |
27 Jan 2022 | USD | 4.6 | 4.61 | 4.25 | 4.29 | 4.29 | -0.25 (-5.51%) | 179,800 |
26 Jan 2022 | USD | 4.82 | 4.9 | 4.52 | 4.54 | 4.54 | -0.17 (-3.61%) | 142,500 |
25 Jan 2022 | USD | 4.645 | 4.79 | 4.57 | 4.71 | 4.71 | +0.05 (+1.07%) | 196,170 |