Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 6.87 | 6.87 | 6.76 | 6.81 | 3.405 | -0.06 (-0.87%) | 229,100 |
16 Feb 2022 | USD | 6.8 | 6.89 | 6.78 | 6.87 | 3.435 | +0.13 (+1.93%) | 524,200 |
15 Feb 2022 | USD | 6.77 | 6.8 | 6.7 | 6.74 | 3.37 | +0.35 (+5.48%) | 1,239,700 |
14 Feb 2022 | USD | 6.37 | 6.41 | 6.31 | 6.39 | 3.195 | +0.07 (+1.11%) | 1,057,600 |
11 Feb 2022 | USD | 6.36 | 6.42 | 6.27 | 6.32 | 3.16 | +0.2 (+3.27%) | 864,600 |
10 Feb 2022 | USD | 6.13 | 6.24 | 6.08 | 6.12 | 3.06 | +0.06 (+0.99%) | 339,200 |
9 Feb 2022 | USD | 6.08 | 6.1 | 6.01 | 6.06 | 3.03 | -0.04 (-0.66%) | 82,500 |
8 Feb 2022 | USD | 6.07 | 6.1 | 6.01 | 6.1 | 3.05 | +0.12 (+2.01%) | 68,900 |
7 Feb 2022 | USD | 6 | 6.05 | 5.98 | 5.98 | 2.99 | -0.03 (-0.50%) | 125,100 |
4 Feb 2022 | USD | 6.01 | 6.03 | 5.95 | 6.01 | 3.005 | -0.02 (-0.33%) | 115,100 |
3 Feb 2022 | USD | 5.99 | 6.09 | 5.99 | 6.03 | 3.015 | 0.0 (0.0%) | 571,200 |
2 Feb 2022 | USD | 6.02 | 6.06 | 5.95 | 6.03 | 3.015 | -0.11 (-1.79%) | 856,100 |
1 Feb 2022 | USD | 6.13 | 6.2 | 6.07 | 6.14 | 3.07 | 0.0 (0.0%) | 838,700 |
31 Jan 2022 | USD | 6 | 6.15 | 6 | 6.14 | 3.07 | +0.14 (+2.33%) | 741,900 |
28 Jan 2022 | USD | 5.98 | 6.01 | 5.92 | 6 | 3 | +0.08 (+1.35%) | 880,200 |
27 Jan 2022 | USD | 6 | 6.07 | 5.86 | 5.92 | 2.96 | +0.12 (+2.07%) | 560,700 |
26 Jan 2022 | USD | 5.86 | 5.94 | 5.8 | 5.8 | 2.9 | -0.13 (-2.19%) | 205,200 |
25 Jan 2022 | USD | 5.75 | 5.98 | 5.71 | 5.93 | 2.965 | +0.2 (+3.49%) | 294,000 |
24 Jan 2022 | USD | 5.66 | 5.75 | 5.63 | 5.73 | 2.865 | +0.02 (+0.35%) | 546,300 |
21 Jan 2022 | USD | 5.74 | 5.79 | 5.65 | 5.71 | 2.855 | +0.02 (+0.35%) | 764,900 |
20 Jan 2022 | USD | 5.75 | 5.8 | 5.69 | 5.69 | 2.845 | -0.06 (-1.04%) | 619,800 |
19 Jan 2022 | USD | 5.66 | 5.75 | 5.62 | 5.75 | 2.875 | +0.22 (+3.98%) | 393,000 |
18 Jan 2022 | USD | 5.55 | 5.61 | 5.48 | 5.53 | 2.765 | -0.01 (-0.18%) | 359,500 |
14 Jan 2022 | USD | 5.47 | 5.57 | 5.46 | 5.54 | 2.77 | +0.15 (+2.78%) | 136,900 |
13 Jan 2022 | USD | 5.36 | 5.44 | 5.34 | 5.39 | 2.695 | +0.04 (+0.75%) | 190,600 |
12 Jan 2022 | USD | 5.28 | 5.35 | 5.23 | 5.35 | 2.675 | +0.17 (+3.28%) | 95,200 |
11 Jan 2022 | USD | 5.11 | 5.2 | 5.11 | 5.18 | 2.59 | +0.06 (+1.17%) | 126,700 |
10 Jan 2022 | USD | 5.13 | 5.14 | 5.04 | 5.12 | 2.56 | 0.0 (0.0%) | 312,800 |
7 Jan 2022 | USD | 5.08 | 5.14 | 5.07 | 5.12 | 2.56 | +0.05 (+0.99%) | 64,700 |
6 Jan 2022 | USD | 4.96 | 5.1 | 4.96 | 5.07 | 2.535 | +0.07 (+1.40%) | 81,600 |