Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 7.5 | 7.94 | 7.278 | 7.448 | 7.448 | -0.034 (-0.45%) | 592,500 |
10 Feb 2022 | USD | 7.54 | 8.182 | 7.296 | 7.482 | 7.482 | -0.038 (-0.51%) | 1,114,900 |
9 Feb 2022 | USD | 6.72 | 7.58 | 6.72 | 7.52 | 7.52 | +0.536 (+7.67%) | 636,200 |
8 Feb 2022 | USD | 7 | 7.25 | 6.81 | 6.984 | 6.984 | +0.118 (+1.72%) | 293,100 |
7 Feb 2022 | USD | 6.597 | 7.13 | 6.41 | 6.866 | 6.866 | +0.266 (+4.03%) | 674,900 |
4 Feb 2022 | USD | 6.45 | 7.15 | 6.12 | 6.6 | 6.6 | +0.1 (+1.54%) | 608,000 |
3 Feb 2022 | USD | 6.895 | 6.9 | 6.45 | 6.5 | 6.5 | -0.38 (-5.52%) | 295,000 |
2 Feb 2022 | USD | 7.09 | 7.09 | 6.61 | 6.88 | 6.88 | -0.09 (-1.29%) | 487,600 |
1 Feb 2022 | USD | 6.36 | 7 | 6.01 | 6.97 | 6.97 | +0.809 (+13.13%) | 670,500 |
31 Jan 2022 | USD | 5.75 | 6.33 | 5.75 | 6.161 | 6.161 | +0.301 (+5.14%) | 576,600 |
28 Jan 2022 | USD | 6 | 6.05 | 5.746 | 5.86 | 5.86 | -0.18 (-2.98%) | 432,200 |
27 Jan 2022 | USD | 6.275 | 6.55 | 5.95 | 6.04 | 6.04 | -0.31 (-4.88%) | 424,100 |
26 Jan 2022 | USD | 6.69 | 6.69 | 6.04 | 6.35 | 6.35 | +0.125 (+2.01%) | 380,200 |
25 Jan 2022 | USD | 6.12 | 6.472 | 5.63 | 6.225 | 6.225 | +0.122 (+2.00%) | 549,000 |
24 Jan 2022 | USD | 5.85 | 6.103 | 5.16 | 6.103 | 6.103 | +0.253 (+4.32%) | 1,457,900 |
21 Jan 2022 | USD | 6.13 | 6.25 | 5.847 | 5.85 | 5.85 | -0.4 (-6.40%) | 1,123,900 |
20 Jan 2022 | USD | 6.92 | 6.92 | 6.24 | 6.25 | 6.25 | -0.51 (-7.54%) | 641,300 |
19 Jan 2022 | USD | 6.9 | 6.9 | 6.44 | 6.76 | 6.76 | -0.058 (-0.85%) | 658,100 |
18 Jan 2022 | USD | 6.53 | 6.92 | 6.5 | 6.818 | 6.818 | -0.092 (-1.33%) | 502,100 |
14 Jan 2022 | USD | 6.8 | 6.98 | 6.61 | 6.91 | 6.91 | +0.03 (+0.44%) | 418,000 |
13 Jan 2022 | USD | 6.77 | 7.156 | 6.536 | 6.88 | 6.88 | +0.113 (+1.67%) | 548,600 |
12 Jan 2022 | USD | 6.7 | 7.364 | 6.57 | 6.767 | 6.767 | +0.127 (+1.91%) | 565,500 |
11 Jan 2022 | USD | 6.46 | 6.88 | 6.46 | 6.64 | 6.64 | +0.03 (+0.45%) | 307,300 |
10 Jan 2022 | USD | 6.53 | 6.69 | 6.07 | 6.61 | 6.61 | +0.08 (+1.23%) | 389,200 |
7 Jan 2022 | USD | 6.7 | 6.7 | 6.2 | 6.53 | 6.53 | +0.21 (+3.32%) | 281,100 |
6 Jan 2022 | USD | 6.1 | 6.43 | 6.02 | 6.32 | 6.32 | +0.25 (+4.12%) | 485,300 |
5 Jan 2022 | USD | 6.41 | 6.7 | 6.035 | 6.07 | 6.07 | -0.48 (-7.33%) | 1,301,600 |
4 Jan 2022 | USD | 6.98 | 6.98 | 6.46 | 6.55 | 6.55 | -0.2 (-2.96%) | 465,200 |
3 Jan 2022 | USD | 6.67 | 7.27 | 6.67 | 6.75 | 6.75 | +0.08 (+1.20%) | 617,200 |
31 Dec 2021 | USD | 6.52 | 6.79 | 6.52 | 6.67 | 6.67 | +0.01 (+0.15%) | 769,000 |