Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.23 | 4.32 | 4.055 | 4.09 | 24.54 | -0.2 (-4.66%) | 1,557,000 |
16 Feb 2022 | USD | 4.15 | 4.32 | 4.06 | 4.29 | 25.74 | +0.09 (+2.14%) | 1,443,700 |
15 Feb 2022 | USD | 3.9 | 4.21 | 3.87 | 4.2 | 25.2 | +0.37 (+9.66%) | 1,203,600 |
14 Feb 2022 | USD | 3.91 | 4.08 | 3.78 | 3.83 | 22.98 | -0.17 (-4.25%) | 1,294,200 |
11 Feb 2022 | USD | 4.05 | 4.14 | 3.82 | 4 | 24 | -0.12 (-2.91%) | 3,903,700 |
10 Feb 2022 | USD | 3.89 | 4.29 | 3.85 | 4.12 | 24.72 | +0.08 (+1.98%) | 1,937,000 |
9 Feb 2022 | USD | 3.84 | 4.05 | 3.77 | 4.04 | 24.24 | +0.27 (+7.16%) | 4,282,000 |
8 Feb 2022 | USD | 3.71 | 3.8 | 3.63 | 3.77 | 22.62 | +0.05 (+1.34%) | 2,754,900 |
7 Feb 2022 | USD | 3.77 | 3.82 | 3.675 | 3.72 | 22.32 | -0.08 (-2.11%) | 1,847,500 |
4 Feb 2022 | USD | 3.78 | 3.89 | 3.735 | 3.8 | 22.8 | +0.02 (+0.53%) | 1,998,800 |
3 Feb 2022 | USD | 3.92 | 3.94 | 3.75 | 3.78 | 22.68 | -0.23 (-5.74%) | 1,961,300 |
2 Feb 2022 | USD | 4.39 | 4.41 | 3.9 | 4.01 | 24.06 | -0.37 (-8.45%) | 1,000,800 |
1 Feb 2022 | USD | 4.22 | 4.41 | 4.14 | 4.38 | 26.28 | +0.11 (+2.58%) | 1,125,500 |
31 Jan 2022 | USD | 3.79 | 4.285 | 3.772 | 4.27 | 25.62 | +0.61 (+16.67%) | 2,164,900 |
28 Jan 2022 | USD | 3.61 | 3.68 | 3.41 | 3.66 | 21.96 | +0.06 (+1.67%) | 1,554,600 |
27 Jan 2022 | USD | 3.9 | 3.965 | 3.57 | 3.6 | 21.6 | -0.31 (-7.93%) | 1,475,000 |
26 Jan 2022 | USD | 4.15 | 4.16 | 3.86 | 3.91 | 23.46 | -0.15 (-3.69%) | 1,752,700 |
25 Jan 2022 | USD | 4.05 | 4.13 | 3.9 | 4.06 | 24.36 | -0.09 (-2.17%) | 2,101,500 |
24 Jan 2022 | USD | 4.11 | 4.17 | 3.72 | 4.15 | 24.9 | -0.06 (-1.43%) | 3,091,900 |
21 Jan 2022 | USD | 4.38 | 4.48 | 4.15 | 4.21 | 25.26 | -0.23 (-5.18%) | 1,602,700 |
20 Jan 2022 | USD | 4.6 | 4.79 | 4.44 | 4.44 | 26.64 | +0.15 (+3.50%) | 2,131,600 |
19 Jan 2022 | USD | 4.46 | 4.47 | 4.29 | 4.29 | 25.74 | -0.13 (-2.94%) | 2,111,600 |
18 Jan 2022 | USD | 4.42 | 4.59 | 4.34 | 4.42 | 26.52 | -0.19 (-4.12%) | 1,842,800 |
14 Jan 2022 | USD | 4.84 | 4.85 | 4.52 | 4.61 | 27.66 | -0.12 (-2.54%) | 1,557,600 |
13 Jan 2022 | USD | 5.15 | 5.16 | 4.7 | 4.73 | 28.38 | -0.6 (-11.26%) | 2,163,400 |
12 Jan 2022 | USD | 5.55 | 5.56 | 5.18 | 5.33 | 31.98 | +0.08 (+1.52%) | 2,608,900 |
11 Jan 2022 | USD | 5.02 | 5.26 | 4.82 | 5.25 | 31.5 | +0.3 (+6.06%) | 2,324,700 |
10 Jan 2022 | USD | 4.99 | 5.03 | 4.81 | 4.95 | 29.7 | -0.02 (-0.40%) | 2,166,400 |
7 Jan 2022 | USD | 4.91 | 5.17 | 4.89 | 4.97 | 29.82 | +0.09 (+1.84%) | 1,593,900 |
6 Jan 2022 | USD | 4.78 | 5.04 | 4.65 | 4.88 | 29.28 | +0.19 (+4.05%) | 2,018,300 |