Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 6 | 6.31 | 5.98 | 6.1 | 6.1 | +0.06 (+0.99%) | 13,610,800 |
4 Feb 2022 | USD | 5.63 | 6.115 | 5.63 | 6.04 | 6.04 | +0.3 (+5.23%) | 11,743,100 |
3 Feb 2022 | USD | 5.85 | 5.91 | 5.585 | 5.74 | 5.74 | -0.4 (-6.51%) | 13,604,400 |
2 Feb 2022 | USD | 6.25 | 6.38 | 5.85 | 6.14 | 6.14 | -0.08 (-1.29%) | 15,943,500 |
1 Feb 2022 | USD | 6.04 | 6.22 | 5.55 | 6.22 | 6.22 | +0.24 (+4.01%) | 16,018,900 |
31 Jan 2022 | USD | 5 | 6.01 | 5 | 5.98 | 5.98 | +1.01 (+20.32%) | 14,039,000 |
28 Jan 2022 | USD | 4.76 | 5.07 | 4.41 | 4.97 | 4.97 | +0.32 (+6.88%) | 12,515,500 |
27 Jan 2022 | USD | 4.86 | 4.97 | 4.64 | 4.65 | 4.65 | -0.12 (-2.52%) | 11,898,500 |
26 Jan 2022 | USD | 5.05 | 5.33 | 4.685 | 4.77 | 4.77 | -0.06 (-1.24%) | 15,962,500 |
25 Jan 2022 | USD | 4.9 | 5.11 | 4.66 | 4.83 | 4.83 | -0.3 (-5.85%) | 11,889,100 |
24 Jan 2022 | USD | 5.04 | 5.16 | 4.343 | 5.13 | 5.13 | -0.15 (-2.84%) | 18,734,600 |
21 Jan 2022 | USD | 5.09 | 5.66 | 5.01 | 5.28 | 5.28 | +0.18 (+3.53%) | 20,617,800 |
20 Jan 2022 | USD | 5.13 | 5.44 | 5.06 | 5.1 | 5.1 | +0.06 (+1.19%) | 13,784,600 |
19 Jan 2022 | USD | 5.41 | 5.43 | 5 | 5.04 | 5.04 | -0.26 (-4.91%) | 13,061,200 |
18 Jan 2022 | USD | 5.61 | 5.65 | 5.21 | 5.3 | 5.3 | -0.49 (-8.46%) | 13,749,200 |
14 Jan 2022 | USD | 6.11 | 6.42 | 5.625 | 5.79 | 5.79 | -0.35 (-5.70%) | 13,325,400 |
13 Jan 2022 | USD | 6.21 | 6.38 | 5.78 | 6.14 | 6.14 | -0.12 (-1.92%) | 14,920,500 |
12 Jan 2022 | USD | 7.14 | 7.27 | 6.245 | 6.26 | 6.26 | -0.57 (-8.35%) | 12,319,900 |
11 Jan 2022 | USD | 6.71 | 7.12 | 6.58 | 6.83 | 6.83 | +0.12 (+1.79%) | 6,488,300 |
10 Jan 2022 | USD | 6.79 | 6.79 | 6.135 | 6.71 | 6.71 | -0.11 (-1.61%) | 9,999,400 |
7 Jan 2022 | USD | 7.03 | 7.37 | 6.68 | 6.82 | 6.82 | -0.08 (-1.16%) | 10,321,300 |
6 Jan 2022 | USD | 7.01 | 7.065 | 6.6 | 6.9 | 6.9 | -0.09 (-1.29%) | 12,911,000 |
5 Jan 2022 | USD | 7.91 | 7.92 | 6.93 | 6.99 | 6.99 | -0.99 (-12.41%) | 11,838,900 |
4 Jan 2022 | USD | 8.69 | 8.76 | 7.75 | 7.98 | 7.98 | -0.71 (-8.17%) | 12,088,000 |
3 Jan 2022 | USD | 8.4 | 8.77 | 7.953 | 8.69 | 8.69 | +0.38 (+4.57%) | 6,478,400 |
31 Dec 2021 | USD | 8.97 | 9.03 | 8.3 | 8.31 | 8.31 | -0.66 (-7.36%) | 6,028,100 |
30 Dec 2021 | USD | 8.94 | 9.34 | 8.79 | 8.97 | 8.97 | +0.09 (+1.01%) | 5,548,900 |
29 Dec 2021 | USD | 9.16 | 9.16 | 8.66 | 8.88 | 8.88 | -0.27 (-2.95%) | 5,607,500 |
28 Dec 2021 | USD | 9.71 | 9.97 | 9.125 | 9.15 | 9.15 | -0.58 (-5.96%) | 6,275,400 |
27 Dec 2021 | USD | 10.76 | 10.76 | 9.73 | 9.73 | 9.73 | -0.94 (-8.81%) | 4,855,900 |