Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.21 | 5.3 | 4.87 | 4.94 | 4.94 | -0.4 (-7.49%) | 169,000 |
9 Feb 2022 | USD | 5.22 | 5.39 | 5.145 | 5.34 | 5.34 | +0.26 (+5.12%) | 91,100 |
8 Feb 2022 | USD | 5.1 | 5.14 | 4.8 | 5.08 | 5.08 | +0.07 (+1.40%) | 157,700 |
7 Feb 2022 | USD | 5.24 | 5.65 | 4.9 | 5.01 | 5.01 | -0.17 (-3.28%) | 248,100 |
4 Feb 2022 | USD | 5.09 | 5.295 | 4.8 | 5.18 | 5.18 | +0.2 (+4.02%) | 120,200 |
3 Feb 2022 | USD | 5.36 | 5.49 | 4.95 | 4.98 | 4.98 | -0.52 (-9.45%) | 225,400 |
2 Feb 2022 | USD | 6.36 | 6.64 | 5.48 | 5.5 | 5.5 | -0.78 (-12.42%) | 131,600 |
1 Feb 2022 | USD | 6.64 | 6.68 | 5.988 | 6.28 | 6.28 | -0.34 (-5.14%) | 237,900 |
31 Jan 2022 | USD | 5.68 | 6.74 | 5.65 | 6.62 | 6.62 | +1.02 (+18.21%) | 224,100 |
28 Jan 2022 | USD | 5.91 | 5.93 | 5.206 | 5.6 | 5.6 | -0.36 (-6.04%) | 206,000 |
27 Jan 2022 | USD | 6.41 | 6.41 | 5.83 | 5.96 | 5.96 | -0.33 (-5.25%) | 156,300 |
26 Jan 2022 | USD | 6.91 | 6.948 | 6.22 | 6.29 | 6.29 | -0.41 (-6.12%) | 69,900 |
25 Jan 2022 | USD | 7.05 | 7.375 | 6.54 | 6.7 | 6.7 | -0.66 (-8.97%) | 117,717 |
24 Jan 2022 | USD | 6.55 | 7.44 | 6.51 | 7.36 | 7.36 | +0.59 (+8.71%) | 160,134 |
21 Jan 2022 | USD | 6.61 | 7.02 | 6.3 | 6.77 | 6.77 | -0.14 (-2.03%) | 137,700 |
20 Jan 2022 | USD | 7.38 | 7.58 | 6.86 | 6.91 | 6.91 | -0.3 (-4.16%) | 142,800 |
19 Jan 2022 | USD | 7.5 | 7.729 | 7.07 | 7.21 | 7.21 | -0.2 (-2.70%) | 126,800 |
18 Jan 2022 | USD | 8.87 | 8.88 | 7.12 | 7.41 | 7.41 | -1.72 (-18.84%) | 234,000 |
14 Jan 2022 | USD | 8.26 | 9.83 | 8.26 | 9.13 | 9.13 | +0.78 (+9.34%) | 146,000 |
13 Jan 2022 | USD | 9.27 | 9.27 | 8.14 | 8.35 | 8.35 | -0.67 (-7.43%) | 201,900 |
12 Jan 2022 | USD | 10.07 | 10.14 | 9 | 9.02 | 9.02 | -0.99 (-9.89%) | 116,400 |
11 Jan 2022 | USD | 10.25 | 10.79 | 9.56 | 10.01 | 10.01 | -0.26 (-2.53%) | 190,300 |
10 Jan 2022 | USD | 9.92 | 10.36 | 9.39 | 10.27 | 10.27 | +0.18 (+1.78%) | 188,700 |
7 Jan 2022 | USD | 10.1 | 10.22 | 9.5 | 10.09 | 10.09 | -0.05 (-0.49%) | 59,400 |
6 Jan 2022 | USD | 11.11 | 11.11 | 9.87 | 10.14 | 10.14 | -0.88 (-7.99%) | 104,600 |
5 Jan 2022 | USD | 12 | 12.44 | 11 | 11.02 | 11.02 | -1 (-8.32%) | 45,400 |
4 Jan 2022 | USD | 13.1 | 13.484 | 11.605 | 12.02 | 12.02 | -0.93 (-7.18%) | 80,000 |
3 Jan 2022 | USD | 11.18 | 13.01 | 10.5 | 12.95 | 12.95 | +1.81 (+16.25%) | 102,400 |
31 Dec 2021 | USD | 11.61 | 11.74 | 11 | 11.14 | 11.14 | +0.14 (+1.27%) | 202,500 |
30 Dec 2021 | USD | 9.98 | 11.348 | 9.95 | 11 | 11 | +1 (+10%) | 195,400 |