Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.2 | 5.55 | 5.15 | 5.38 | 5.38 | +0.06 (+1.13%) | 198,700 |
9 Feb 2022 | USD | 5.18 | 5.35 | 5.14 | 5.32 | 5.32 | +0.21 (+4.11%) | 193,000 |
8 Feb 2022 | USD | 5.09 | 5.18 | 4.98 | 5.11 | 5.11 | -0.01 (-0.20%) | 277,000 |
7 Feb 2022 | USD | 5.54 | 5.62 | 5.08 | 5.12 | 5.12 | -0.4 (-7.25%) | 228,300 |
4 Feb 2022 | USD | 5.27 | 5.57 | 5.26 | 5.52 | 5.52 | +0.21 (+3.95%) | 284,500 |
3 Feb 2022 | USD | 5.16 | 5.435 | 5.13 | 5.31 | 5.31 | +0.11 (+2.12%) | 612,700 |
2 Feb 2022 | USD | 5.32 | 5.45 | 5.12 | 5.2 | 5.2 | -0.11 (-2.07%) | 786,300 |
1 Feb 2022 | USD | 5.53 | 5.54 | 5.31 | 5.31 | 5.31 | -0.18 (-3.28%) | 400,200 |
31 Jan 2022 | USD | 5.3 | 5.66 | 5.26 | 5.49 | 5.49 | +0.14 (+2.62%) | 649,500 |
28 Jan 2022 | USD | 5.97 | 5.97 | 5.195 | 5.35 | 5.35 | -0.05 (-0.93%) | 309,400 |
27 Jan 2022 | USD | 5.72 | 5.79 | 5.36 | 5.4 | 5.4 | -0.29 (-5.10%) | 298,500 |
26 Jan 2022 | USD | 5.78 | 5.94 | 5.61 | 5.69 | 5.69 | -0.07 (-1.22%) | 128,200 |
25 Jan 2022 | USD | 6.02 | 6.03 | 5.62 | 5.76 | 5.76 | -0.37 (-6.04%) | 286,918 |
24 Jan 2022 | USD | 5.64 | 6.16 | 5.64 | 6.13 | 6.13 | +0.29 (+4.97%) | 359,530 |
21 Jan 2022 | USD | 5.75 | 5.9 | 5.64 | 5.84 | 5.84 | +0.05 (+0.86%) | 282,600 |
20 Jan 2022 | USD | 5.78 | 6.15 | 5.706 | 5.79 | 5.79 | +0.02 (+0.35%) | 240,200 |
19 Jan 2022 | USD | 5.89 | 5.93 | 5.66 | 5.77 | 5.77 | -0.11 (-1.87%) | 267,300 |
18 Jan 2022 | USD | 6.33 | 6.33 | 5.87 | 5.88 | 5.88 | -0.47 (-7.40%) | 357,100 |
14 Jan 2022 | USD | 6.31 | 6.51 | 6.2 | 6.35 | 6.35 | +0.01 (+0.16%) | 162,500 |
13 Jan 2022 | USD | 6.6 | 6.6 | 6.31 | 6.34 | 6.34 | -0.22 (-3.35%) | 148,200 |
12 Jan 2022 | USD | 6.8 | 6.88 | 6.5 | 6.56 | 6.56 | -0.25 (-3.67%) | 212,800 |
11 Jan 2022 | USD | 6.6 | 6.83 | 6.52 | 6.81 | 6.81 | +0.24 (+3.65%) | 279,800 |
10 Jan 2022 | USD | 6.5 | 6.59 | 6.31 | 6.57 | 6.57 | +0.05 (+0.77%) | 207,100 |
7 Jan 2022 | USD | 6.99 | 7.1 | 6.39 | 6.52 | 6.52 | -0.52 (-7.39%) | 625,600 |
6 Jan 2022 | USD | 7.2 | 7.24 | 7.015 | 7.04 | 7.04 | -0.17 (-2.36%) | 276,400 |
5 Jan 2022 | USD | 7.35 | 7.441 | 7.16 | 7.21 | 7.21 | -0.14 (-1.90%) | 208,000 |
4 Jan 2022 | USD | 7.45 | 7.485 | 7.26 | 7.35 | 7.35 | -0.11 (-1.47%) | 234,600 |
3 Jan 2022 | USD | 7.46 | 7.53 | 7.29 | 7.46 | 7.46 | +0.06 (+0.81%) | 219,700 |
31 Dec 2021 | USD | 7.16 | 7.465 | 7.12 | 7.4 | 7.4 | +0.21 (+2.92%) | 361,000 |
30 Dec 2021 | USD | 6.99 | 7.24 | 6.98 | 7.19 | 7.19 | +0.19 (+2.71%) | 164,800 |