Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 5.44 | 5.59 | 5.24 | 5.59 | 5.59 | +0.11 (+2.01%) | 43,000 |
3 Mar 2022 | USD | 5.52 | 5.6 | 5.48 | 5.48 | 5.48 | -0.07 (-1.26%) | 7,800 |
2 Mar 2022 | USD | 5.53 | 5.61 | 5.42 | 5.55 | 5.55 | -0.03 (-0.54%) | 7,000 |
1 Mar 2022 | USD | 5.55 | 5.9 | 5.48 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,600 |
28 Feb 2022 | USD | 5.54 | 5.64 | 5.47 | 5.59 | 5.59 | -0.05 (-0.89%) | 5,900 |
25 Feb 2022 | USD | 5.51 | 5.65 | 5.5 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,100 |
24 Feb 2022 | USD | 5.45 | 5.58 | 5.3 | 5.58 | 5.58 | +0.06 (+1.09%) | 32,000 |
23 Feb 2022 | USD | 5.65 | 5.65 | 5.46 | 5.52 | 5.52 | -0.1 (-1.78%) | 32,800 |
22 Feb 2022 | USD | 5.57 | 5.62 | 5.5 | 5.62 | 5.62 | -0.01 (-0.18%) | 10,700 |
18 Feb 2022 | USD | 5.6 | 5.65 | 5.5 | 5.63 | 5.63 | +0.04 (+0.72%) | 15,900 |
17 Feb 2022 | USD | 5.59 | 5.66 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 13,300 |
16 Feb 2022 | USD | 5.61 | 5.68 | 5.54 | 5.6 | 5.6 | +0.02 (+0.36%) | 48,300 |
15 Feb 2022 | USD | 5.57 | 5.64 | 5.53 | 5.58 | 5.58 | +0.05 (+0.90%) | 9,800 |
14 Feb 2022 | USD | 5.54 | 5.63 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 6,300 |
11 Feb 2022 | USD | 5.53 | 5.65 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 19,200 |
10 Feb 2022 | USD | 5.54 | 5.67 | 5.53 | 5.53 | 5.53 | -0.08 (-1.43%) | 9,800 |
9 Feb 2022 | USD | 5.56 | 5.68 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 16,200 |
8 Feb 2022 | USD | 5.57 | 5.69 | 5.57 | 5.58 | 5.58 | 0.0 (0.0%) | 1,000 |
7 Feb 2022 | USD | 5.56 | 5.63 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 10,100 |
4 Feb 2022 | USD | 5.6 | 5.61 | 5.54 | 5.59 | 5.59 | -0.03 (-0.53%) | 5,900 |
3 Feb 2022 | USD | 5.49 | 5.65 | 5.49 | 5.62 | 5.62 | +0.02 (+0.36%) | 23,700 |
2 Feb 2022 | USD | 5.59 | 5.64 | 5.51 | 5.6 | 5.6 | -0.05 (-0.88%) | 10,500 |
1 Feb 2022 | USD | 5.58 | 5.7 | 5.49 | 5.65 | 5.65 | +0.02 (+0.36%) | 11,200 |
31 Jan 2022 | USD | 5.53 | 5.65 | 5.53 | 5.63 | 5.63 | +0.04 (+0.72%) | 8,900 |
28 Jan 2022 | USD | 5.53 | 5.63 | 5.51 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,200 |
27 Jan 2022 | USD | 5.67 | 5.73 | 5.52 | 5.57 | 5.57 | -0.13 (-2.28%) | 21,300 |
26 Jan 2022 | USD | 5.68 | 5.81 | 5.55 | 5.7 | 5.7 | 0.0 (0.0%) | 15,200 |
25 Jan 2022 | USD | 5.57 | 5.79 | 5.45 | 5.7 | 5.7 | +0.06 (+1.06%) | 12,100 |
24 Jan 2022 | USD | 5.7 | 5.72 | 5.5038 | 5.64 | 5.64 | -0.06 (-1.05%) | 26,656 |
21 Jan 2022 | USD | 5.75 | 5.77 | 5.7 | 5.7 | 5.7 | -0.08 (-1.38%) | 7,200 |