Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 4.4 | 4.45 | 4.34 | 4.38 | 4.38 | -0.13 (-2.88%) | 21,900 |
2 Feb 2022 | USD | 4.788 | 4.8 | 4.38 | 4.51 | 4.51 | -0.21 (-4.45%) | 58,500 |
1 Feb 2022 | USD | 5.81 | 5.81 | 4.39 | 4.72 | 4.72 | +0.15 (+3.28%) | 99,000 |
31 Jan 2022 | USD | 4.66 | 5.63 | 4.22 | 4.57 | 4.57 | +0.161 (+3.65%) | 150,400 |
28 Jan 2022 | USD | 4.41 | 4.819 | 4.31 | 4.409 | 4.409 | -0.141 (-3.10%) | 29,600 |
27 Jan 2022 | USD | 4.67 | 5.12 | 4.47 | 4.55 | 4.55 | -0.102 (-2.19%) | 74,200 |
26 Jan 2022 | USD | 4.86 | 4.99 | 4.508 | 4.652 | 4.652 | +0.102 (+2.24%) | 126,500 |
25 Jan 2022 | USD | 4.57 | 4.65 | 4.466 | 4.55 | 4.55 | -0.05 (-1.09%) | 232,100 |
24 Jan 2022 | USD | 4.81 | 4.95 | 4.5 | 4.6 | 4.6 | -0.33 (-6.69%) | 40,300 |
21 Jan 2022 | USD | 5.35 | 5.35 | 4.812 | 4.93 | 4.93 | -0.542 (-9.90%) | 111,600 |
20 Jan 2022 | USD | 5.57 | 5.57 | 5.35 | 5.472 | 5.472 | -0.018 (-0.33%) | 84,100 |
19 Jan 2022 | USD | 5.65 | 5.65 | 5.35 | 5.49 | 5.49 | -0.16 (-2.83%) | 21,200 |
18 Jan 2022 | USD | 5.65 | 5.89 | 5.55 | 5.65 | 5.65 | -0.03 (-0.53%) | 24,200 |
14 Jan 2022 | USD | 6.05 | 6.05 | 5.68 | 5.68 | 5.68 | -0.17 (-2.91%) | 40,300 |
13 Jan 2022 | USD | 6.05 | 6.09 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 68,300 |
12 Jan 2022 | USD | 6.09 | 6.09 | 5.85 | 5.96 | 5.96 | -0.13 (-2.13%) | 52,800 |
11 Jan 2022 | USD | 6.09 | 6.09 | 5.684 | 6.09 | 6.09 | +0.291 (+5.02%) | 38,300 |
10 Jan 2022 | USD | 5.8 | 5.85 | 5.55 | 5.799 | 5.799 | -0.01 (-0.17%) | 132,400 |
7 Jan 2022 | USD | 5.91 | 5.91 | 5.659 | 5.809 | 5.809 | -0.101 (-1.71%) | 27,600 |
6 Jan 2022 | USD | 6.15 | 6.15 | 5.57 | 5.91 | 5.91 | -0.08 (-1.34%) | 49,200 |
5 Jan 2022 | USD | 6.16 | 6.21 | 5.9 | 5.99 | 5.99 | -0.19 (-3.07%) | 53,300 |
4 Jan 2022 | USD | 6.45 | 6.45 | 6 | 6.18 | 6.18 | -0.23 (-3.59%) | 117,000 |
3 Jan 2022 | USD | 6.61 | 6.76 | 6.2 | 6.41 | 6.41 | -0.155 (-2.36%) | 171,100 |
31 Dec 2021 | USD | 6.25 | 6.61 | 6.25 | 6.565 | 6.565 | +0.315 (+5.04%) | 39,800 |
30 Dec 2021 | USD | 6.5 | 6.64 | 6.12 | 6.25 | 6.25 | +0.13 (+2.12%) | 72,500 |
29 Dec 2021 | USD | 6.32 | 6.32 | 5.999 | 6.12 | 6.12 | -0.2 (-3.16%) | 28,800 |
28 Dec 2021 | USD | 6.27 | 6.4 | 6.27 | 6.32 | 6.32 | +0.05 (+0.80%) | 51,900 |
27 Dec 2021 | USD | 6.15 | 6.39 | 6.15 | 6.27 | 6.27 | +0.13 (+2.12%) | 35,000 |
23 Dec 2021 | USD | 5.75 | 6.152 | 5.75 | 6.14 | 6.14 | +0.39 (+6.78%) | 42,000 |
22 Dec 2021 | USD | 5.65 | 6.35 | 5.44 | 5.75 | 5.75 | +0.29 (+5.31%) | 126,200 |