Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 5.03 | 5.045 | 4.92 | 5 | 5 | -0.14 (-2.72%) | 251,000 |
11 Feb 2022 | USD | 5.25 | 5.29 | 5.11 | 5.14 | 5.14 | -0.186 (-3.49%) | 501,200 |
10 Feb 2022 | USD | 5.32 | 5.45 | 5.31 | 5.326 | 5.326 | -0.014 (-0.26%) | 547,400 |
9 Feb 2022 | USD | 5.3 | 5.355 | 5.27 | 5.34 | 5.34 | +0.21 (+4.09%) | 1,052,400 |
8 Feb 2022 | USD | 5.09 | 5.13 | 5.05 | 5.13 | 5.13 | +0.24 (+4.91%) | 133,600 |
7 Feb 2022 | USD | 4.81 | 4.93 | 4.8 | 4.89 | 4.89 | +0.03 (+0.62%) | 305,800 |
4 Feb 2022 | USD | 4.77 | 4.9 | 4.75 | 4.86 | 4.86 | -0.025 (-0.51%) | 281,400 |
3 Feb 2022 | USD | 4.9 | 4.98 | 4.88 | 4.885 | 4.885 | -0.185 (-3.65%) | 1,044,500 |
2 Feb 2022 | USD | 5.15 | 5.15 | 5.03 | 5.07 | 5.07 | -0.1 (-1.93%) | 265,300 |
1 Feb 2022 | USD | 5.11 | 5.19 | 5.092 | 5.17 | 5.17 | +0.03 (+0.58%) | 1,290,100 |
31 Jan 2022 | USD | 5.01 | 5.15 | 5 | 5.14 | 5.14 | +0.07 (+1.38%) | 580,600 |
28 Jan 2022 | USD | 4.94 | 5.07 | 4.92 | 5.07 | 5.07 | +0.01 (+0.20%) | 415,000 |
27 Jan 2022 | USD | 5.07 | 5.14 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 359,600 |
26 Jan 2022 | USD | 5.19 | 5.2 | 5.01 | 5.07 | 5.07 | -0.01 (-0.20%) | 397,900 |
25 Jan 2022 | USD | 5.07 | 5.12 | 4.99 | 5.08 | 5.08 | +0.03 (+0.59%) | 180,600 |
24 Jan 2022 | USD | 5.01 | 5.07 | 4.81 | 5.05 | 5.05 | -0.08 (-1.56%) | 1,147,700 |
21 Jan 2022 | USD | 5.19 | 5.23 | 5.11 | 5.13 | 5.13 | -0.125 (-2.38%) | 541,100 |
20 Jan 2022 | USD | 5.32 | 5.4 | 5.24 | 5.255 | 5.255 | +0.035 (+0.67%) | 204,700 |
19 Jan 2022 | USD | 5.3 | 5.33 | 5.22 | 5.22 | 5.22 | +0.01 (+0.19%) | 532,700 |
18 Jan 2022 | USD | 5.26 | 5.28 | 5.19 | 5.21 | 5.21 | -0.09 (-1.70%) | 390,800 |
14 Jan 2022 | USD | 5.29 | 5.3 | 5.23 | 5.3 | 5.3 | +0.02 (+0.38%) | 332,200 |
13 Jan 2022 | USD | 5.3 | 5.385 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 418,200 |
12 Jan 2022 | USD | 5.3 | 5.32 | 5.26 | 5.3 | 5.3 | -0.1 (-1.85%) | 170,500 |
11 Jan 2022 | USD | 5.27 | 5.42 | 5.25 | 5.4 | 5.4 | +0.2 (+3.85%) | 382,400 |
10 Jan 2022 | USD | 5.25 | 5.25 | 5.13 | 5.2 | 5.2 | -0.09 (-1.70%) | 184,200 |
7 Jan 2022 | USD | 5.24 | 5.32 | 5.23 | 5.29 | 5.29 | +0.07 (+1.34%) | 166,000 |
6 Jan 2022 | USD | 5.23 | 5.295 | 5.17 | 5.22 | 5.22 | +0.08 (+1.56%) | 115,700 |
5 Jan 2022 | USD | 5.28 | 5.3 | 5.14 | 5.14 | 5.14 | -0.05 (-0.96%) | 336,800 |
4 Jan 2022 | USD | 5.25 | 5.27 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 938,100 |
3 Jan 2022 | USD | 5.13 | 5.25 | 5.12 | 5.24 | 5.24 | +0.355 (+7.27%) | 782,900 |