Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 6.07 | 6.86 | 5.9 | 6.6 | 6.6 | +0.4 (+6.45%) | 206,800 |
16 Feb 2022 | USD | 6.26 | 6.28 | 6.01 | 6.2 | 6.2 | -0.11 (-1.74%) | 139,500 |
15 Feb 2022 | USD | 6.13 | 6.39 | 6 | 6.31 | 6.31 | +0.28 (+4.64%) | 137,100 |
14 Feb 2022 | USD | 6.25 | 6.32 | 5.92 | 6.03 | 6.03 | -0.18 (-2.90%) | 39,000 |
11 Feb 2022 | USD | 6.64 | 6.82 | 6.17 | 6.21 | 6.21 | -0.44 (-6.62%) | 53,500 |
10 Feb 2022 | USD | 6.66 | 7.115 | 6.53 | 6.65 | 6.65 | -0.04 (-0.60%) | 194,100 |
9 Feb 2022 | USD | 6.31 | 6.95 | 6.185 | 6.69 | 6.69 | +0.42 (+6.70%) | 87,200 |
8 Feb 2022 | USD | 6.69 | 6.69 | 6.14 | 6.27 | 6.27 | -0.34 (-5.14%) | 123,900 |
7 Feb 2022 | USD | 6.44 | 6.775 | 6.06 | 6.61 | 6.61 | +0.09 (+1.38%) | 47,200 |
4 Feb 2022 | USD | 6.28 | 6.61 | 6.07 | 6.52 | 6.52 | +0.18 (+2.84%) | 67,600 |
3 Feb 2022 | USD | 6.33 | 6.52 | 6.15 | 6.34 | 6.34 | -0.09 (-1.40%) | 73,800 |
2 Feb 2022 | USD | 6.58 | 6.68 | 6.07 | 6.43 | 6.43 | -0.13 (-1.98%) | 147,000 |
1 Feb 2022 | USD | 7.15 | 7.2 | 6.47 | 6.56 | 6.56 | -0.6 (-8.38%) | 289,700 |
31 Jan 2022 | USD | 6.78 | 7.29 | 6.78 | 7.16 | 7.16 | +0.31 (+4.53%) | 61,100 |
28 Jan 2022 | USD | 6.63 | 6.895 | 6.31 | 6.85 | 6.85 | +0.22 (+3.32%) | 68,400 |
27 Jan 2022 | USD | 6.68 | 6.8 | 6.55 | 6.63 | 6.63 | -0.03 (-0.45%) | 200,100 |
26 Jan 2022 | USD | 7.34 | 7.81 | 6.55 | 6.66 | 6.66 | -0.62 (-8.52%) | 100,100 |
25 Jan 2022 | USD | 7.01 | 7.71 | 7 | 7.28 | 7.28 | +0.08 (+1.11%) | 207,100 |
24 Jan 2022 | USD | 6.88 | 7.27 | 6.61 | 7.2 | 7.2 | +0.1 (+1.41%) | 748,300 |
21 Jan 2022 | USD | 7.1 | 7.38 | 6.89 | 7.1 | 7.1 | -0.27 (-3.66%) | 260,800 |
20 Jan 2022 | USD | 7.32 | 7.65 | 7.25 | 7.37 | 7.37 | +0.06 (+0.82%) | 151,600 |
19 Jan 2022 | USD | 7.66 | 7.807 | 7.15 | 7.31 | 7.31 | -0.07 (-0.95%) | 165,900 |
18 Jan 2022 | USD | 9.985 | 9.985 | 7.14 | 7.38 | 7.38 | -1.65 (-18.27%) | 220,200 |
14 Jan 2022 | USD | 8.25 | 9.44 | 8.25 | 9.03 | 9.03 | +0.75 (+9.06%) | 209,100 |
13 Jan 2022 | USD | 8.14 | 8.39 | 8.05 | 8.28 | 8.28 | +0.19 (+2.35%) | 108,000 |
12 Jan 2022 | USD | 7.97 | 8.3 | 7.645 | 8.09 | 8.09 | +0.41 (+5.34%) | 232,900 |
11 Jan 2022 | USD | 7.54 | 7.79 | 7.2 | 7.68 | 7.68 | +0.17 (+2.26%) | 46,100 |
10 Jan 2022 | USD | 7.7 | 7.7 | 7.193 | 7.51 | 7.51 | -0.26 (-3.35%) | 162,800 |
7 Jan 2022 | USD | 7.95 | 8.38 | 7.64 | 7.77 | 7.77 | -0.12 (-1.52%) | 154,500 |
6 Jan 2022 | USD | 7.92 | 8.16 | 7.058 | 7.89 | 7.89 | +0.42 (+5.62%) | 364,700 |