Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 6.21 | 6.21 | 6 | 6.12 | 6.12 | -0.16 (-2.55%) | 444,700 |
15 Feb 2022 | USD | 6.07 | 6.285 | 5.99 | 6.28 | 6.28 | +0.36 (+6.08%) | 575,300 |
14 Feb 2022 | USD | 5.96 | 6.13 | 5.875 | 5.92 | 5.92 | -0.06 (-1.00%) | 482,700 |
11 Feb 2022 | USD | 6.24 | 6.275 | 5.905 | 5.98 | 5.98 | -0.21 (-3.39%) | 455,600 |
10 Feb 2022 | USD | 6.16 | 6.43 | 6.1 | 6.19 | 6.19 | -0.04 (-0.64%) | 883,700 |
9 Feb 2022 | USD | 6.05 | 6.25 | 5.99 | 6.23 | 6.23 | +0.28 (+4.71%) | 642,500 |
8 Feb 2022 | USD | 5.81 | 5.97 | 5.7 | 5.95 | 5.95 | +0.12 (+2.06%) | 600,400 |
7 Feb 2022 | USD | 5.71 | 5.945 | 5.68 | 5.83 | 5.83 | +0.11 (+1.92%) | 500,200 |
4 Feb 2022 | USD | 5.66 | 5.85 | 5.56 | 5.72 | 5.72 | +0.01 (+0.18%) | 605,600 |
3 Feb 2022 | USD | 5.79 | 5.83 | 5.69 | 5.71 | 5.71 | -0.23 (-3.87%) | 640,100 |
2 Feb 2022 | USD | 6.19 | 6.19 | 5.875 | 5.94 | 5.94 | -0.2 (-3.26%) | 936,300 |
1 Feb 2022 | USD | 5.95 | 6.16 | 5.83 | 6.14 | 6.14 | +0.25 (+4.24%) | 1,099,700 |
31 Jan 2022 | USD | 5.48 | 5.89 | 5.47 | 5.89 | 5.89 | +0.42 (+7.68%) | 650,600 |
28 Jan 2022 | USD | 5.29 | 5.47 | 5.2 | 5.47 | 5.47 | +0.11 (+2.05%) | 596,100 |
27 Jan 2022 | USD | 5.48 | 5.63 | 5.295 | 5.36 | 5.36 | -0.03 (-0.56%) | 1,032,100 |
26 Jan 2022 | USD | 5.4 | 5.7 | 5.341 | 5.39 | 5.39 | +0.08 (+1.51%) | 761,500 |
25 Jan 2022 | USD | 5.37 | 5.475 | 5.17 | 5.31 | 5.31 | -0.16 (-2.93%) | 804,790 |
24 Jan 2022 | USD | 5.19 | 5.48 | 4.91 | 5.47 | 5.47 | -0.04 (-0.73%) | 1,644,959 |
21 Jan 2022 | USD | 5.77 | 5.84 | 5.465 | 5.51 | 5.51 | -0.35 (-5.97%) | 631,200 |
20 Jan 2022 | USD | 5.65 | 6 | 5.65 | 5.86 | 5.86 | +0.21 (+3.72%) | 640,500 |
19 Jan 2022 | USD | 5.8 | 5.9 | 5.63 | 5.65 | 5.65 | -0.17 (-2.92%) | 652,300 |
18 Jan 2022 | USD | 6.19 | 6.19 | 5.81 | 5.82 | 5.82 | -0.41 (-6.58%) | 748,000 |
14 Jan 2022 | USD | 6.15 | 6.26 | 6.11 | 6.23 | 6.23 | +0.03 (+0.48%) | 599,800 |
13 Jan 2022 | USD | 6.42 | 6.52 | 6.2 | 6.2 | 6.2 | -0.21 (-3.28%) | 462,000 |
12 Jan 2022 | USD | 6.58 | 6.7 | 6.35 | 6.41 | 6.41 | -0.15 (-2.29%) | 519,000 |
11 Jan 2022 | USD | 6.092 | 6.605 | 6.092 | 6.56 | 6.56 | +0.51 (+8.43%) | 935,500 |
10 Jan 2022 | USD | 6.16 | 6.16 | 5.87 | 6.05 | 6.05 | -0.15 (-2.42%) | 792,700 |
7 Jan 2022 | USD | 6.36 | 6.48 | 6.17 | 6.2 | 6.2 | -0.18 (-2.82%) | 641,500 |
6 Jan 2022 | USD | 6.21 | 6.53 | 6.14 | 6.38 | 6.38 | +0.13 (+2.08%) | 901,100 |
5 Jan 2022 | USD | 6.64 | 6.69 | 6.21 | 6.25 | 6.25 | -0.39 (-5.87%) | 793,900 |