Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.75 | 6.06 | 5.53 | 5.6 | 5.6 | -0.2 (-3.45%) | 303,300 |
9 Feb 2022 | USD | 5.53 | 5.849 | 5.48 | 5.8 | 5.8 | +0.33 (+6.03%) | 283,700 |
8 Feb 2022 | USD | 5.17 | 5.63 | 5.17 | 5.47 | 5.47 | +0.26 (+4.99%) | 327,700 |
7 Feb 2022 | USD | 4.93 | 5.3 | 4.82 | 5.21 | 5.21 | +0.23 (+4.62%) | 734,100 |
4 Feb 2022 | USD | 4.76 | 5 | 4.66 | 4.98 | 4.98 | +0.19 (+3.97%) | 224,900 |
3 Feb 2022 | USD | 4.86 | 4.98 | 4.62 | 4.79 | 4.79 | -0.19 (-3.82%) | 142,300 |
2 Feb 2022 | USD | 5.2 | 5.2 | 4.7 | 4.98 | 4.98 | -0.24 (-4.60%) | 228,100 |
1 Feb 2022 | USD | 5.12 | 5.345 | 5.1 | 5.22 | 5.22 | +0.1 (+1.95%) | 504,200 |
31 Jan 2022 | USD | 5.01 | 5.21 | 4.96 | 5.12 | 5.12 | +0.11 (+2.20%) | 364,300 |
28 Jan 2022 | USD | 4.81 | 5.084 | 4.6 | 5.01 | 5.01 | +0.16 (+3.30%) | 473,300 |
27 Jan 2022 | USD | 4.97 | 4.97 | 4.615 | 4.85 | 4.85 | -0.13 (-2.61%) | 212,800 |
26 Jan 2022 | USD | 5.15 | 5.25 | 4.81 | 4.98 | 4.98 | -0.11 (-2.16%) | 875,600 |
25 Jan 2022 | USD | 5.16 | 5.24 | 4.853 | 5.09 | 5.09 | -0.14 (-2.68%) | 720,900 |
24 Jan 2022 | USD | 5.15 | 5.24 | 4.89 | 5.23 | 5.23 | +0.05 (+0.97%) | 303,800 |
21 Jan 2022 | USD | 5.2 | 5.387 | 4.97 | 5.18 | 5.18 | +0.19 (+3.81%) | 205,500 |
20 Jan 2022 | USD | 5.25 | 5.427 | 4.95 | 4.99 | 4.99 | -0.2 (-3.85%) | 114,700 |
19 Jan 2022 | USD | 5.2 | 5.45 | 5.14 | 5.19 | 5.19 | +0.15 (+2.98%) | 156,900 |
18 Jan 2022 | USD | 5.27 | 5.8 | 5.04 | 5.04 | 5.04 | -0.34 (-6.32%) | 126,000 |
14 Jan 2022 | USD | 5.28 | 5.46 | 5.115 | 5.38 | 5.38 | -0.02 (-0.37%) | 59,400 |
13 Jan 2022 | USD | 5.26 | 5.73 | 5.085 | 5.4 | 5.4 | +0.14 (+2.66%) | 144,500 |
12 Jan 2022 | USD | 5.965 | 5.965 | 5.25 | 5.26 | 5.26 | -0.38 (-6.74%) | 70,500 |
11 Jan 2022 | USD | 5.499 | 5.94 | 5.4 | 5.64 | 5.64 | +0.13 (+2.36%) | 105,200 |
10 Jan 2022 | USD | 5.65 | 5.75 | 5.42 | 5.51 | 5.51 | -0.24 (-4.17%) | 95,000 |
7 Jan 2022 | USD | 5.7 | 6.045 | 5.65 | 5.75 | 5.75 | +0.02 (+0.35%) | 103,700 |
6 Jan 2022 | USD | 5.95 | 6.1 | 5.65 | 5.73 | 5.73 | -0.28 (-4.66%) | 57,100 |
5 Jan 2022 | USD | 6.36 | 6.57 | 6 | 6.01 | 6.01 | -0.36 (-5.65%) | 198,000 |
4 Jan 2022 | USD | 6.76 | 6.88 | 6.3 | 6.37 | 6.37 | -0.36 (-5.35%) | 221,300 |
3 Jan 2022 | USD | 6.86 | 7.035 | 6.525 | 6.73 | 6.73 | -0.03 (-0.44%) | 329,500 |
31 Dec 2021 | USD | 6.81 | 7.095 | 6.7 | 6.76 | 6.76 | -0.14 (-2.03%) | 203,000 |
30 Dec 2021 | USD | 6.73 | 7.25 | 6.55 | 6.9 | 6.9 | +0.25 (+3.76%) | 245,900 |