Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 10,500 |
16 Feb 2022 | USD | 5.73 | 5.75 | 5.51 | 5.51 | 5.51 | -0.09 (-1.61%) | 17,800 |
15 Feb 2022 | USD | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.08 (+1.45%) | 12,100 |
14 Feb 2022 | USD | 5.56 | 5.62 | 5.47 | 5.52 | 5.52 | -0.05 (-0.90%) | 58,000 |
11 Feb 2022 | USD | 5.56 | 5.61 | 5.55 | 5.57 | 5.57 | +0.08 (+1.46%) | 22,000 |
10 Feb 2022 | USD | 5.49 | 5.63 | 5.49 | 5.49 | 5.49 | -0.04 (-0.72%) | 28,300 |
9 Feb 2022 | USD | 5.43 | 5.56 | 5.43 | 5.53 | 5.53 | +0.1 (+1.84%) | 24,100 |
8 Feb 2022 | USD | 5.69 | 5.69 | 5.4 | 5.43 | 5.43 | -0.3 (-5.24%) | 98,200 |
7 Feb 2022 | USD | 5.91 | 5.96 | 5.71 | 5.73 | 5.73 | -0.17 (-2.88%) | 77,600 |
4 Feb 2022 | USD | 5.85 | 5.99 | 5.85 | 5.9 | 5.9 | +0.14 (+2.43%) | 73,800 |
3 Feb 2022 | USD | 5.66 | 5.8 | 5.62 | 5.76 | 5.76 | +0.09 (+1.59%) | 33,000 |
2 Feb 2022 | USD | 5.79 | 5.79 | 5.61 | 5.67 | 5.67 | +0.16 (+2.90%) | 23,700 |
1 Feb 2022 | USD | 5.63 | 5.69 | 5.51 | 5.51 | 5.51 | -0.11 (-1.96%) | 63,900 |
31 Jan 2022 | USD | 5.4 | 5.68 | 5.35 | 5.62 | 5.62 | +0.3 (+5.64%) | 41,800 |
28 Jan 2022 | USD | 4.99 | 5.34 | 4.88 | 5.32 | 5.32 | +0.34 (+6.83%) | 87,600 |
27 Jan 2022 | USD | 5.29 | 5.29 | 4.98 | 4.98 | 4.98 | -0.17 (-3.30%) | 8,800 |
26 Jan 2022 | USD | 5.35 | 5.41 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 40,400 |
25 Jan 2022 | USD | 4.88 | 5.18 | 4.88 | 5.15 | 5.15 | +0.26 (+5.32%) | 47,200 |
24 Jan 2022 | USD | 4.9 | 4.9 | 4.57 | 4.89 | 4.89 | -0.06 (-1.21%) | 70,700 |
21 Jan 2022 | USD | 4.92 | 5.05 | 4.8 | 4.95 | 4.95 | -0.07 (-1.39%) | 18,000 |
20 Jan 2022 | USD | 5.12 | 5.2 | 5.02 | 5.02 | 5.02 | -0.08 (-1.57%) | 44,200 |
19 Jan 2022 | USD | 5.14 | 5.16 | 5.03 | 5.1 | 5.1 | +0.05 (+0.99%) | 19,100 |
18 Jan 2022 | USD | 5.37 | 5.5 | 4.96 | 5.05 | 5.05 | +0.09 (+1.81%) | 48,300 |
14 Jan 2022 | USD | 4.77 | 4.99 | 4.77 | 4.96 | 4.96 | +0.18 (+3.77%) | 36,800 |
13 Jan 2022 | USD | 4.62 | 4.89 | 4.62 | 4.78 | 4.78 | -0.04 (-0.83%) | 38,000 |
12 Jan 2022 | USD | 4.56 | 4.84 | 4.56 | 4.82 | 4.82 | +0.09 (+1.90%) | 81,100 |
11 Jan 2022 | USD | 4.67 | 4.75 | 4.65 | 4.73 | 4.73 | +0.23 (+5.11%) | 60,500 |
10 Jan 2022 | USD | 4.42 | 4.55 | 4.35 | 4.5 | 4.5 | +0.07 (+1.58%) | 33,100 |
7 Jan 2022 | USD | 4.6 | 4.6 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 36,900 |
6 Jan 2022 | USD | 4.41 | 4.46 | 4.36 | 4.43 | 4.43 | +0.16 (+3.75%) | 59,200 |