Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 5 | 5.09 | 4.805 | 4.82 | 24.1 | -0.21 (-4.17%) | 1,194,200 |
16 Feb 2022 | USD | 5.23 | 5.28 | 5.015 | 5.03 | 25.15 | -0.25 (-4.73%) | 3,197,200 |
15 Feb 2022 | USD | 5.26 | 5.42 | 5.17 | 5.28 | 26.4 | +0.17 (+3.33%) | 3,138,500 |
14 Feb 2022 | USD | 5.15 | 5.365 | 5.07 | 5.11 | 25.55 | -0.02 (-0.39%) | 698,100 |
11 Feb 2022 | USD | 5.3 | 5.44 | 5.07 | 5.13 | 25.65 | -0.16 (-3.02%) | 890,000 |
10 Feb 2022 | USD | 5.47 | 5.68 | 5.26 | 5.29 | 26.45 | -0.31 (-5.54%) | 1,904,600 |
9 Feb 2022 | USD | 5.48 | 5.6 | 5.36 | 5.6 | 28 | +0.19 (+3.51%) | 895,900 |
8 Feb 2022 | USD | 5.4 | 5.48 | 5.305 | 5.41 | 27.05 | +0.09 (+1.69%) | 951,100 |
7 Feb 2022 | USD | 5.28 | 5.48 | 5.205 | 5.32 | 26.6 | +0.08 (+1.53%) | 861,900 |
4 Feb 2022 | USD | 5.07 | 5.29 | 4.99 | 5.24 | 26.2 | +0.17 (+3.35%) | 835,700 |
3 Feb 2022 | USD | 5.09 | 5.27 | 5.01 | 5.07 | 25.35 | -0.21 (-3.98%) | 936,400 |
2 Feb 2022 | USD | 5.53 | 5.579 | 5.125 | 5.28 | 26.4 | -0.16 (-2.94%) | 1,397,100 |
1 Feb 2022 | USD | 5.31 | 5.45 | 5.15 | 5.44 | 27.2 | +0.21 (+4.02%) | 1,429,400 |
31 Jan 2022 | USD | 4.8 | 5.295 | 4.8 | 5.23 | 26.15 | +0.46 (+9.64%) | 1,741,600 |
28 Jan 2022 | USD | 4.59 | 4.78 | 4.41 | 4.77 | 23.85 | +0.17 (+3.70%) | 1,588,300 |
27 Jan 2022 | USD | 4.94 | 4.96 | 4.54 | 4.6 | 23 | -0.22 (-4.56%) | 1,302,200 |
26 Jan 2022 | USD | 4.96 | 5.19 | 4.735 | 4.82 | 24.1 | +0.02 (+0.42%) | 1,250,300 |
25 Jan 2022 | USD | 4.76 | 4.955 | 4.7 | 4.8 | 24 | -0.07 (-1.44%) | 1,513,454 |
24 Jan 2022 | USD | 4.57 | 4.89 | 4.37 | 4.87 | 24.35 | +0.14 (+2.96%) | 3,000,326 |
21 Jan 2022 | USD | 4.88 | 5.005 | 4.715 | 4.73 | 23.65 | -0.25 (-5.02%) | 1,453,300 |
20 Jan 2022 | USD | 5.095 | 5.37 | 4.96 | 4.98 | 24.9 | -0.03 (-0.60%) | 1,325,300 |
19 Jan 2022 | USD | 5.34 | 5.42 | 5 | 5.01 | 25.05 | -0.23 (-4.39%) | 1,278,600 |
18 Jan 2022 | USD | 5.53 | 5.6 | 5.235 | 5.24 | 26.2 | -0.46 (-8.07%) | 1,502,400 |
14 Jan 2022 | USD | 5.68 | 5.9 | 5.51 | 5.7 | 28.5 | -0.16 (-2.73%) | 1,119,500 |
13 Jan 2022 | USD | 6.45 | 6.46 | 5.85 | 5.86 | 29.3 | -0.6 (-9.29%) | 1,832,800 |
12 Jan 2022 | USD | 6.65 | 6.805 | 6.445 | 6.46 | 32.3 | -0.1 (-1.52%) | 1,231,400 |
11 Jan 2022 | USD | 6.31 | 6.575 | 6.27 | 6.56 | 32.8 | +0.21 (+3.31%) | 1,044,500 |
10 Jan 2022 | USD | 6.55 | 6.58 | 6.215 | 6.35 | 31.75 | -0.32 (-4.80%) | 1,330,700 |
7 Jan 2022 | USD | 6.8 | 6.9 | 6.55 | 6.67 | 33.35 | -0.06 (-0.89%) | 1,307,700 |
6 Jan 2022 | USD | 6.935 | 7.04 | 6.57 | 6.73 | 33.65 | -0.26 (-3.72%) | 1,649,200 |