Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 5.45 | 5.64 | 5.24 | 5.59 | 5.4163 | +0.1 (+1.82%) | 66,100 |
11 Feb 2022 | USD | 5.7 | 5.7 | 5.39 | 5.49 | 5.3194 | -0.03 (-0.54%) | 76,300 |
10 Feb 2022 | USD | 5.23 | 5.75 | 5.22 | 5.52 | 5.3485 | +0.06 (+1.10%) | 209,900 |
9 Feb 2022 | USD | 5.32 | 5.57 | 5.22 | 5.46 | 5.2903 | +0.16 (+3.02%) | 127,200 |
8 Feb 2022 | USD | 5.3 | 5.32 | 5.07 | 5.3 | 5.1353 | -0.01 (-0.19%) | 163,700 |
7 Feb 2022 | USD | 5.13 | 5.33 | 5.02 | 5.31 | 5.145 | +0.22 (+4.32%) | 103,800 |
4 Feb 2022 | USD | 4.88 | 5.14 | 4.88 | 5.09 | 4.9318 | +0.02 (+0.39%) | 57,200 |
3 Feb 2022 | USD | 5.08 | 5.14 | 4.95 | 5.07 | 4.9124 | -0.01 (-0.20%) | 60,800 |
2 Feb 2022 | USD | 5.03 | 5.14 | 5 | 5.08 | 4.9221 | -0.01 (-0.20%) | 34,800 |
1 Feb 2022 | USD | 5.08 | 5.15 | 5 | 5.09 | 4.9318 | +0.01 (+0.20%) | 58,400 |
31 Jan 2022 | USD | 5.06 | 5.13 | 4.98 | 5.08 | 4.9221 | +0.04 (+0.79%) | 117,900 |
28 Jan 2022 | USD | 4.84 | 5.07 | 4.81 | 5.04 | 4.8834 | +0.25 (+5.22%) | 107,500 |
27 Jan 2022 | USD | 4.89 | 4.96 | 4.57 | 4.79 | 4.6411 | -0.1 (-2.04%) | 159,500 |
26 Jan 2022 | USD | 4.91 | 5.03 | 4.75 | 4.89 | 4.738 | -0.05 (-1.01%) | 98,200 |
25 Jan 2022 | USD | 4.95 | 5.02 | 4.67 | 4.94 | 4.7865 | +0.09 (+1.86%) | 59,800 |
24 Jan 2022 | USD | 4.73 | 4.89 | 4.56 | 4.85 | 4.6993 | +0.02 (+0.41%) | 243,100 |
21 Jan 2022 | USD | 4.98 | 4.98 | 4.72 | 4.83 | 4.6799 | -0.17 (-3.40%) | 143,700 |
20 Jan 2022 | USD | 5 | 5.13 | 4.89 | 5 | 4.8446 | +0.03 (+0.60%) | 112,100 |
19 Jan 2022 | USD | 4.98 | 4.99 | 4.86 | 4.97 | 4.8156 | +0.04 (+0.81%) | 99,900 |
18 Jan 2022 | USD | 4.84 | 4.97 | 4.8 | 4.93 | 4.7768 | -0.05 (-1.00%) | 140,000 |
14 Jan 2022 | USD | 4.84 | 5.06 | 4.77 | 4.98 | 4.8252 | +0.14 (+2.89%) | 102,500 |
13 Jan 2022 | USD | 4.9 | 5.06 | 4.81 | 4.84 | 4.6896 | -0.05 (-1.02%) | 82,000 |
12 Jan 2022 | USD | 4.8 | 4.9 | 4.75 | 4.89 | 4.738 | +0.14 (+2.95%) | 58,900 |
11 Jan 2022 | USD | 4.7 | 4.78 | 4.66 | 4.75 | 4.6024 | +0.06 (+1.28%) | 45,900 |
10 Jan 2022 | USD | 4.64 | 4.7 | 4.57 | 4.69 | 4.5443 | +0.05 (+1.08%) | 54,900 |
7 Jan 2022 | USD | 4.57 | 4.73 | 4.57 | 4.64 | 4.4958 | +0.04 (+0.87%) | 28,800 |
6 Jan 2022 | USD | 4.81 | 4.82 | 4.56 | 4.6 | 4.4571 | -0.02 (-0.43%) | 47,300 |
5 Jan 2022 | USD | 4.9 | 4.9 | 4.62 | 4.62 | 4.4764 | -0.25 (-5.13%) | 73,300 |
4 Jan 2022 | USD | 4.79 | 4.9 | 4.76 | 4.87 | 4.7187 | +0.13 (+2.74%) | 47,800 |
3 Jan 2022 | USD | 4.7 | 4.87 | 4.7 | 4.74 | 4.5927 | +0.02 (+0.42%) | 53,400 |