Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 3.69 | 3.73 | 3.67 | 3.71 | 371 | +0.01 (+0.27%) | 195,600 |
11 Feb 2022 | USD | 3.78 | 3.82 | 3.7 | 3.7 | 370 | -0.1 (-2.63%) | 160,500 |
10 Feb 2022 | USD | 3.73 | 3.84 | 3.73 | 3.8 | 380 | -0.01 (-0.26%) | 273,600 |
9 Feb 2022 | USD | 3.78 | 3.83 | 3.78 | 3.81 | 381 | +0.05 (+1.33%) | 190,200 |
8 Feb 2022 | USD | 3.76 | 3.85 | 3.73 | 3.76 | 376 | -0.01 (-0.27%) | 190,600 |
7 Feb 2022 | USD | 3.88 | 3.88 | 3.77 | 3.77 | 377 | -0.02 (-0.53%) | 276,900 |
4 Feb 2022 | USD | 3.76 | 3.82 | 3.71 | 3.79 | 379 | -0.01 (-0.26%) | 97,800 |
3 Feb 2022 | USD | 3.78 | 3.82 | 3.75 | 3.8 | 380 | -0.02 (-0.52%) | 83,000 |
2 Feb 2022 | USD | 3.97 | 3.99 | 3.76 | 3.82 | 382 | -0.14 (-3.54%) | 84,300 |
1 Feb 2022 | USD | 3.96 | 4.01 | 3.86 | 3.96 | 396 | +0.03 (+0.76%) | 118,800 |
31 Jan 2022 | USD | 3.69 | 3.93 | 3.69 | 3.93 | 393 | +0.19 (+5.08%) | 144,000 |
28 Jan 2022 | USD | 3.73 | 3.74 | 3.61 | 3.74 | 374 | +0.03 (+0.81%) | 238,600 |
27 Jan 2022 | USD | 3.81 | 3.84 | 3.71 | 3.71 | 371 | -0.06 (-1.59%) | 247,900 |
26 Jan 2022 | USD | 3.76 | 3.89 | 3.75 | 3.77 | 377 | +0.03 (+0.80%) | 272,300 |
25 Jan 2022 | USD | 3.7 | 3.78 | 3.6702 | 3.74 | 374 | -0.05 (-1.32%) | 230,694 |
24 Jan 2022 | USD | 3.72 | 3.83 | 3.645 | 3.79 | 379 | +0.01 (+0.26%) | 229,447 |
21 Jan 2022 | USD | 3.77 | 3.86 | 3.72 | 3.78 | 378 | -0.02 (-0.53%) | 408,200 |
20 Jan 2022 | USD | 3.79 | 3.88 | 3.79 | 3.8 | 380 | -0.01 (-0.26%) | 165,200 |
19 Jan 2022 | USD | 3.84 | 3.84 | 3.78 | 3.81 | 381 | 0.0 (0.0%) | 265,400 |
18 Jan 2022 | USD | 4.02 | 4.05 | 3.81 | 3.81 | 381 | -0.25 (-6.16%) | 222,400 |
14 Jan 2022 | USD | 4.04 | 4.09 | 4.01 | 4.06 | 406 | +0.01 (+0.25%) | 136,400 |
13 Jan 2022 | USD | 4.04 | 4.2 | 4.03 | 4.05 | 405 | -0.01 (-0.25%) | 228,500 |
12 Jan 2022 | USD | 4.03 | 4.24 | 3.98 | 4.06 | 406 | +0.25 (+6.56%) | 638,800 |
11 Jan 2022 | USD | 3.77 | 3.87 | 3.73 | 3.81 | 381 | +0.02 (+0.53%) | 196,700 |
10 Jan 2022 | USD | 3.77 | 3.79 | 3.72 | 3.79 | 379 | -0.02 (-0.52%) | 159,100 |
7 Jan 2022 | USD | 3.78 | 3.84 | 3.77 | 3.81 | 381 | +0.04 (+1.06%) | 129,700 |
6 Jan 2022 | USD | 3.74 | 3.82 | 3.68 | 3.77 | 377 | +0.04 (+1.07%) | 121,200 |
5 Jan 2022 | USD | 3.81 | 3.83 | 3.73 | 3.73 | 373 | -0.08 (-2.10%) | 536,800 |
4 Jan 2022 | USD | 3.92 | 3.94 | 3.8 | 3.81 | 381 | -0.1 (-2.56%) | 123,600 |
3 Jan 2022 | USD | 3.71 | 3.94 | 3.71 | 3.91 | 391 | +0.21 (+5.68%) | 230,800 |