Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 5.24 | 5.24 | 4.9 | 5.01 | 5.01 | -0.26 (-4.93%) | 2,381,600 |
15 Feb 2022 | USD | 4.88 | 5.27 | 4.725 | 5.27 | 5.27 | +0.49 (+10.25%) | 1,797,000 |
14 Feb 2022 | USD | 4.94 | 5.02 | 4.735 | 4.78 | 4.78 | -0.08 (-1.65%) | 1,548,200 |
11 Feb 2022 | USD | 4.98 | 5.15 | 4.75 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,111,400 |
10 Feb 2022 | USD | 5.27 | 5.539 | 4.78 | 4.9 | 4.9 | -0.49 (-9.09%) | 3,505,600 |
9 Feb 2022 | USD | 5.2 | 5.515 | 5.13 | 5.39 | 5.39 | +0.26 (+5.07%) | 2,090,800 |
8 Feb 2022 | USD | 5.11 | 5.23 | 4.92 | 5.13 | 5.13 | +0.02 (+0.39%) | 1,836,700 |
7 Feb 2022 | USD | 4.95 | 5.12 | 4.72 | 5.11 | 5.11 | +0.23 (+4.71%) | 2,111,500 |
4 Feb 2022 | USD | 4.48 | 4.96 | 4.48 | 4.88 | 4.88 | +0.46 (+10.41%) | 2,073,900 |
3 Feb 2022 | USD | 4.5 | 4.63 | 4.33 | 4.42 | 4.42 | -0.25 (-5.35%) | 1,406,900 |
2 Feb 2022 | USD | 4.71 | 4.819 | 4.385 | 4.67 | 4.67 | -0.04 (-0.85%) | 2,411,900 |
1 Feb 2022 | USD | 4.161 | 4.74 | 4.099 | 4.71 | 4.71 | +0.58 (+14.04%) | 2,902,400 |
31 Jan 2022 | USD | 3.67 | 4.19 | 3.67 | 4.13 | 4.13 | +0.41 (+11.02%) | 2,207,900 |
28 Jan 2022 | USD | 3.41 | 3.85 | 3.41 | 3.72 | 3.72 | +0.34 (+10.06%) | 3,080,400 |
27 Jan 2022 | USD | 3.68 | 3.68 | 3.3 | 3.38 | 3.38 | -0.27 (-7.40%) | 2,836,000 |
26 Jan 2022 | USD | 4.06 | 4.16 | 3.61 | 3.65 | 3.65 | -0.16 (-4.20%) | 4,618,400 |
25 Jan 2022 | USD | 3.88 | 3.884 | 3.57 | 3.81 | 3.81 | -0.41 (-9.72%) | 4,606,400 |
24 Jan 2022 | USD | 4.29 | 4.36 | 3.915 | 4.22 | 4.22 | -0.23 (-5.17%) | 3,025,200 |
21 Jan 2022 | USD | 4.65 | 4.76 | 4.41 | 4.45 | 4.45 | -0.27 (-5.72%) | 2,275,000 |
20 Jan 2022 | USD | 4.865 | 4.93 | 4.59 | 4.72 | 4.72 | -0.02 (-0.42%) | 2,087,700 |
19 Jan 2022 | USD | 5.12 | 5.23 | 4.66 | 4.74 | 4.74 | -0.34 (-6.69%) | 2,644,100 |
18 Jan 2022 | USD | 5.1 | 5.34 | 4.91 | 5.08 | 5.08 | -0.04 (-0.78%) | 2,062,800 |
14 Jan 2022 | USD | 5.06 | 5.31 | 4.97 | 5.12 | 5.12 | +0.08 (+1.59%) | 1,789,900 |
13 Jan 2022 | USD | 5.39 | 5.44 | 5.02 | 5.04 | 5.04 | -0.21 (-4%) | 1,543,700 |
12 Jan 2022 | USD | 5.14 | 5.408 | 5.02 | 5.25 | 5.25 | +0.15 (+2.94%) | 2,075,300 |
11 Jan 2022 | USD | 5.06 | 5.219 | 4.867 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,544,200 |
10 Jan 2022 | USD | 4.91 | 5.14 | 4.84 | 5.06 | 5.06 | +0.15 (+3.05%) | 2,657,200 |
7 Jan 2022 | USD | 5.01 | 5.13 | 4.82 | 4.91 | 4.91 | -0.06 (-1.21%) | 1,104,600 |
6 Jan 2022 | USD | 4.8 | 5.02 | 4.6 | 4.97 | 4.97 | +0.22 (+4.63%) | 1,161,800 |
5 Jan 2022 | USD | 5 | 5.19 | 4.71 | 4.75 | 4.75 | -0.28 (-5.57%) | 2,271,300 |