Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2022 | USD | 3.79 | 4.3 | 3.6 | 4.14 | 4.14 | +0.37 (+9.81%) | 4,751,900 |
7 Mar 2022 | USD | 3.81 | 3.93 | 3.71 | 3.77 | 3.77 | -0.01 (-0.26%) | 4,998,400 |
4 Mar 2022 | USD | 3.99 | 4.01 | 3.76 | 3.78 | 3.78 | -0.23 (-5.74%) | 3,717,500 |
3 Mar 2022 | USD | 4.21 | 4.224 | 3.97 | 4.01 | 4.01 | -0.11 (-2.67%) | 2,722,200 |
2 Mar 2022 | USD | 4.27 | 4.34 | 4.05 | 4.12 | 4.12 | -0.08 (-1.90%) | 2,586,900 |
1 Mar 2022 | USD | 4.46 | 4.5 | 4.142 | 4.2 | 4.2 | -0.3 (-6.67%) | 2,769,400 |
28 Feb 2022 | USD | 4 | 4.57 | 4 | 4.5 | 4.5 | +0.48 (+11.94%) | 4,928,300 |
25 Feb 2022 | USD | 4.35 | 4.435 | 4 | 4.02 | 4.02 | -0.33 (-7.59%) | 5,158,800 |
24 Feb 2022 | USD | 3.83 | 4.38 | 3.76 | 4.35 | 4.35 | +0.17 (+4.07%) | 4,035,100 |
23 Feb 2022 | USD | 4.72 | 4.72 | 4.145 | 4.18 | 4.18 | -0.38 (-8.33%) | 2,497,800 |
22 Feb 2022 | USD | 4.88 | 4.96 | 4.48 | 4.56 | 4.56 | -0.43 (-8.62%) | 2,010,500 |
18 Feb 2022 | USD | 5.3 | 5.36 | 4.95 | 4.99 | 4.99 | -0.19 (-3.67%) | 2,026,900 |
17 Feb 2022 | USD | 5.38 | 5.65 | 5.17 | 5.18 | 5.18 | -0.3 (-5.47%) | 1,565,100 |
16 Feb 2022 | USD | 5.41 | 5.51 | 5.2 | 5.48 | 5.48 | +0.05 (+0.92%) | 1,653,100 |
15 Feb 2022 | USD | 5.3 | 5.47 | 5.16 | 5.43 | 5.43 | +0.26 (+5.03%) | 2,423,600 |
14 Feb 2022 | USD | 4.95 | 5.3 | 4.95 | 5.17 | 5.17 | +0.17 (+3.40%) | 2,220,300 |
11 Feb 2022 | USD | 5.52 | 5.65 | 4.99 | 5 | 5 | -0.41 (-7.58%) | 3,619,100 |
10 Feb 2022 | USD | 5.38 | 5.805 | 5.25 | 5.41 | 5.41 | -0.07 (-1.28%) | 2,517,200 |
9 Feb 2022 | USD | 5.16 | 5.48 | 5.111 | 5.48 | 5.48 | +0.39 (+7.66%) | 3,076,000 |
8 Feb 2022 | USD | 4.76 | 5.13 | 4.73 | 5.09 | 5.09 | +0.33 (+6.93%) | 1,723,000 |
7 Feb 2022 | USD | 4.83 | 5.04 | 4.67 | 4.76 | 4.76 | -0.04 (-0.83%) | 1,339,800 |
4 Feb 2022 | USD | 4.62 | 4.86 | 4.5 | 4.8 | 4.8 | +0.14 (+3.00%) | 1,480,100 |
3 Feb 2022 | USD | 4.71 | 4.85 | 4.61 | 4.66 | 4.66 | -0.15 (-3.12%) | 1,181,600 |
2 Feb 2022 | USD | 5.33 | 5.36 | 4.74 | 4.81 | 4.81 | -0.43 (-8.21%) | 2,387,800 |
1 Feb 2022 | USD | 5.17 | 5.268 | 4.83 | 5.24 | 5.24 | +0.32 (+6.50%) | 2,031,600 |
31 Jan 2022 | USD | 4.4 | 4.93 | 4.4 | 4.92 | 4.92 | +0.57 (+13.10%) | 1,931,700 |
28 Jan 2022 | USD | 4.16 | 4.37 | 4.04 | 4.35 | 4.35 | +0.2 (+4.82%) | 1,278,200 |
27 Jan 2022 | USD | 4.45 | 4.51 | 4.115 | 4.15 | 4.15 | -0.23 (-5.25%) | 1,887,100 |
26 Jan 2022 | USD | 4.7 | 4.74 | 4.31 | 4.38 | 4.38 | -0.16 (-3.52%) | 1,657,100 |
25 Jan 2022 | USD | 4.56 | 4.63 | 4.38 | 4.54 | 4.54 | -0.19 (-4.02%) | 1,195,000 |