Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 6.259 | 6.269 | 5.94 | 5.98 | 5.98 | -0.39 (-6.12%) | 15,100 |
11 Feb 2022 | USD | 6.85 | 6.85 | 6.27 | 6.37 | 6.37 | -0.48 (-7.01%) | 30,200 |
10 Feb 2022 | USD | 6.6 | 7.28 | 6.553 | 6.85 | 6.85 | +0.08 (+1.18%) | 71,000 |
9 Feb 2022 | USD | 5.97 | 6.97 | 5.97 | 6.77 | 6.77 | +0.81 (+13.59%) | 97,200 |
8 Feb 2022 | USD | 5.69 | 6.02 | 5.53 | 5.96 | 5.96 | +0.13 (+2.23%) | 18,400 |
7 Feb 2022 | USD | 5.59 | 6.13 | 5.525 | 5.83 | 5.83 | +0.17 (+3.00%) | 54,200 |
4 Feb 2022 | USD | 4.83 | 5.79 | 4.78 | 5.66 | 5.66 | +0.78 (+15.98%) | 114,100 |
3 Feb 2022 | USD | 5.17 | 5.27 | 4.8 | 4.88 | 4.88 | -0.46 (-8.61%) | 93,300 |
2 Feb 2022 | USD | 5.61 | 5.8 | 5.1 | 5.34 | 5.34 | -0.25 (-4.47%) | 288,000 |
1 Feb 2022 | USD | 4.99 | 5.7 | 4.988 | 5.59 | 5.59 | +0.58 (+11.58%) | 111,300 |
31 Jan 2022 | USD | 4.089 | 5.11 | 3.87 | 5.01 | 5.01 | +1.09 (+27.81%) | 216,200 |
28 Jan 2022 | USD | 4.08 | 4.13 | 3.83 | 3.92 | 3.92 | -0.1 (-2.49%) | 64,900 |
27 Jan 2022 | USD | 4.46 | 4.54 | 3.94 | 4.02 | 4.02 | -0.4 (-9.05%) | 56,200 |
26 Jan 2022 | USD | 4.6 | 4.6 | 4.35 | 4.42 | 4.42 | -0.12 (-2.64%) | 37,000 |
25 Jan 2022 | USD | 4.594 | 4.6 | 4.51 | 4.54 | 4.54 | -0.07 (-1.52%) | 9,762 |
24 Jan 2022 | USD | 4.65 | 4.76 | 4.3101 | 4.61 | 4.61 | -0.22 (-4.55%) | 65,768 |
21 Jan 2022 | USD | 4.78 | 4.99 | 4.7 | 4.83 | 4.83 | -0.06 (-1.23%) | 15,400 |
20 Jan 2022 | USD | 5.13 | 5.19 | 4.82 | 4.89 | 4.89 | -0.14 (-2.78%) | 18,500 |
19 Jan 2022 | USD | 4.6 | 5.03 | 4.45 | 5.03 | 5.03 | +0.44 (+9.59%) | 46,700 |
18 Jan 2022 | USD | 4.63 | 4.69 | 4.5 | 4.59 | 4.59 | -0.14 (-2.96%) | 24,000 |
14 Jan 2022 | USD | 4.35 | 4.78 | 4.33 | 4.73 | 4.73 | +0.38 (+8.74%) | 30,300 |
13 Jan 2022 | USD | 4.56 | 4.73 | 4.3 | 4.35 | 4.35 | -0.28 (-6.05%) | 51,600 |
12 Jan 2022 | USD | 4.76 | 4.78 | 4.56 | 4.63 | 4.63 | -0.12 (-2.53%) | 41,500 |
11 Jan 2022 | USD | 5.155 | 5.24 | 4.72 | 4.75 | 4.75 | -0.33 (-6.50%) | 96,300 |
10 Jan 2022 | USD | 5.23 | 5.28 | 5.02 | 5.08 | 5.08 | -0.1 (-1.93%) | 34,900 |
7 Jan 2022 | USD | 5.42 | 5.7 | 5.15 | 5.18 | 5.18 | -0.29 (-5.30%) | 22,700 |
6 Jan 2022 | USD | 5.46 | 5.64 | 5.17 | 5.47 | 5.47 | -0.04 (-0.73%) | 19,300 |
5 Jan 2022 | USD | 6.32 | 6.46 | 5.42 | 5.51 | 5.51 | -0.74 (-11.84%) | 36,400 |
4 Jan 2022 | USD | 6.02 | 6.42 | 5.46 | 6.25 | 6.25 | +0.25 (+4.17%) | 73,700 |
3 Jan 2022 | USD | 5.33 | 6.08 | 5.33 | 6 | 6 | +0.61 (+11.32%) | 38,300 |