Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2022 | USD | 5.74 | 5.82 | 5.71 | 5.74 | 5.74 | -0.04 (-0.69%) | 1,410,500 |
9 Mar 2022 | USD | 5.76 | 5.82 | 5.73 | 5.78 | 5.78 | +0.11 (+1.94%) | 2,155,400 |
8 Mar 2022 | USD | 5.66 | 5.73 | 5.62 | 5.67 | 5.67 | +0.04 (+0.71%) | 1,486,300 |
7 Mar 2022 | USD | 5.75 | 5.81 | 5.63 | 5.63 | 5.63 | -0.15 (-2.60%) | 1,905,900 |
4 Mar 2022 | USD | 5.74 | 5.82 | 5.73 | 5.78 | 5.78 | -0.03 (-0.52%) | 1,577,100 |
3 Mar 2022 | USD | 5.87 | 5.89 | 5.79 | 5.81 | 5.81 | 0.0 (0.0%) | 1,351,800 |
2 Mar 2022 | USD | 5.75 | 5.86 | 5.72 | 5.81 | 5.81 | +0.16 (+2.83%) | 2,522,800 |
1 Mar 2022 | USD | 5.84 | 5.84 | 5.64 | 5.65 | 5.65 | -0.16 (-2.75%) | 1,950,900 |
28 Feb 2022 | USD | 5.84 | 5.94 | 5.73 | 5.81 | 5.81 | -0.11 (-1.86%) | 919,100 |
25 Feb 2022 | USD | 5.76 | 5.93 | 5.71 | 5.92 | 5.92 | +0.17 (+2.96%) | 991,700 |
24 Feb 2022 | USD | 5.75 | 5.79 | 5.65 | 5.75 | 5.75 | -0.13 (-2.21%) | 1,288,800 |
23 Feb 2022 | USD | 5.89 | 5.97 | 5.86 | 5.88 | 5.88 | +0.02 (+0.34%) | 582,500 |
22 Feb 2022 | USD | 5.8 | 5.9 | 5.8 | 5.86 | 5.86 | +0.04 (+0.69%) | 1,044,300 |
18 Feb 2022 | USD | 5.84 | 5.91 | 5.79 | 5.82 | 5.82 | +0.04 (+0.69%) | 1,289,900 |
17 Feb 2022 | USD | 5.8 | 5.86 | 5.73 | 5.78 | 5.78 | -0.03 (-0.52%) | 797,800 |
16 Feb 2022 | USD | 5.79 | 5.9 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 948,700 |
15 Feb 2022 | USD | 5.67 | 5.91 | 5.62 | 5.8 | 5.8 | +0.17 (+3.02%) | 951,600 |
14 Feb 2022 | USD | 5.69 | 5.71 | 5.58 | 5.63 | 5.63 | -0.08 (-1.40%) | 522,600 |
11 Feb 2022 | USD | 5.88 | 5.92 | 5.68 | 5.71 | 5.71 | -0.07 (-1.21%) | 748,100 |
10 Feb 2022 | USD | 5.68 | 5.93 | 5.68 | 5.78 | 5.78 | +0.06 (+1.05%) | 1,367,200 |
9 Feb 2022 | USD | 5.68 | 5.74 | 5.64 | 5.72 | 5.72 | +0.1 (+1.78%) | 1,202,300 |
8 Feb 2022 | USD | 5.61 | 5.68 | 5.6 | 5.62 | 5.62 | -0.01 (-0.18%) | 813,700 |
7 Feb 2022 | USD | 5.63 | 5.7 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 990,700 |
4 Feb 2022 | USD | 5.7 | 5.7 | 5.6 | 5.63 | 5.63 | -0.06 (-1.05%) | 656,600 |
3 Feb 2022 | USD | 5.86 | 5.86 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 517,800 |
2 Feb 2022 | USD | 5.9 | 5.9 | 5.75 | 5.83 | 5.83 | -0.07 (-1.19%) | 419,300 |
1 Feb 2022 | USD | 5.93 | 5.94 | 5.83 | 5.9 | 5.9 | 0.0 (0.0%) | 507,200 |
31 Jan 2022 | USD | 5.82 | 5.91 | 5.79 | 5.9 | 5.9 | +0.05 (+0.85%) | 365,200 |
28 Jan 2022 | USD | 5.79 | 5.85 | 5.73 | 5.85 | 5.85 | +0.02 (+0.34%) | 344,700 |
27 Jan 2022 | USD | 5.83 | 5.93 | 5.79 | 5.83 | 5.83 | +0.09 (+1.57%) | 491,400 |