Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 5.89 | 5.94 | 5.71 | 5.74 | 5.74 | -0.13 (-2.21%) | 825,100 |
25 Jan 2022 | USD | 5.88 | 5.93 | 5.79 | 5.87 | 5.87 | -0.09 (-1.51%) | 707,200 |
24 Jan 2022 | USD | 5.99 | 6.05 | 5.82 | 5.96 | 5.96 | -0.13 (-2.13%) | 650,200 |
21 Jan 2022 | USD | 5.99 | 6.17 | 5.99 | 6.09 | 6.09 | +0.21 (+3.57%) | 947,500 |
20 Jan 2022 | USD | 5.91 | 6.01 | 5.86 | 5.88 | 5.88 | -0.02 (-0.34%) | 804,600 |
19 Jan 2022 | USD | 5.8 | 5.93 | 5.8 | 5.9 | 5.9 | +0.14 (+2.43%) | 425,200 |
18 Jan 2022 | USD | 5.81 | 5.87 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 459,200 |
14 Jan 2022 | USD | 5.81 | 5.94 | 5.81 | 5.85 | 5.85 | -0.11 (-1.85%) | 530,000 |
13 Jan 2022 | USD | 5.92 | 6.01 | 5.9 | 5.96 | 5.96 | +0.08 (+1.36%) | 568,400 |
12 Jan 2022 | USD | 5.83 | 5.91 | 5.79 | 5.88 | 5.88 | +0.09 (+1.55%) | 503,200 |
11 Jan 2022 | USD | 5.71 | 5.8 | 5.62 | 5.79 | 5.79 | +0.13 (+2.30%) | 1,154,300 |
10 Jan 2022 | USD | 5.59 | 5.67 | 5.47 | 5.66 | 5.66 | +0.06 (+1.07%) | 1,292,100 |
7 Jan 2022 | USD | 5.67 | 5.74 | 5.54 | 5.6 | 5.6 | +0.01 (+0.18%) | 866,100 |
6 Jan 2022 | USD | 5.47 | 5.7 | 5.47 | 5.59 | 5.59 | +0.12 (+2.19%) | 1,034,300 |
5 Jan 2022 | USD | 5.55 | 5.63 | 5.46 | 5.47 | 5.47 | -0.05 (-0.91%) | 598,000 |
4 Jan 2022 | USD | 5.5 | 5.59 | 5.47 | 5.52 | 5.52 | +0.02 (+0.36%) | 472,200 |
3 Jan 2022 | USD | 5.47 | 5.52 | 5.43 | 5.5 | 5.5 | +0.06 (+1.10%) | 438,300 |
31 Dec 2021 | USD | 5.38 | 5.48 | 5.36 | 5.44 | 5.44 | +0.05 (+0.93%) | 1,180,500 |
30 Dec 2021 | USD | 5.4 | 5.47 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 520,500 |
29 Dec 2021 | USD | 5.47 | 5.5 | 5.38 | 5.41 | 5.41 | -0.08 (-1.46%) | 569,000 |
28 Dec 2021 | USD | 5.48 | 5.55 | 5.46 | 5.49 | 5.49 | -0.04 (-0.72%) | 433,200 |
27 Dec 2021 | USD | 5.49 | 5.56 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 448,300 |
23 Dec 2021 | USD | 5.49 | 5.56 | 5.42 | 5.5 | 5.5 | +0.04 (+0.73%) | 975,000 |
22 Dec 2021 | USD | 5.3 | 5.47 | 5.3 | 5.46 | 5.46 | +0.08 (+1.49%) | 593,900 |
21 Dec 2021 | USD | 5.34 | 5.42 | 5.28 | 5.38 | 5.38 | +0.12 (+2.28%) | 1,118,000 |
20 Dec 2021 | USD | 5.59 | 5.6 | 5.25 | 5.26 | 5.26 | -0.47 (-8.20%) | 1,920,000 |
17 Dec 2021 | USD | 5.83 | 5.87 | 5.71 | 5.73 | 5.73 | -0.13 (-2.22%) | 2,511,900 |
16 Dec 2021 | USD | 5.94 | 5.94 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 1,128,000 |
15 Dec 2021 | USD | 5.79 | 5.94 | 5.69 | 5.89 | 5.89 | +0.14 (+2.43%) | 882,600 |
14 Dec 2021 | USD | 5.91 | 5.93 | 5.74 | 5.75 | 5.75 | -0.2 (-3.36%) | 932,700 |