Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 5.6 | 5.7 | 5.45 | 5.52 | 5.52 | -0.12 (-2.13%) | 206,100 |
6 May 2022 | USD | 5.73 | 5.89 | 5.55 | 5.64 | 5.64 | -0.15 (-2.59%) | 102,700 |
5 May 2022 | USD | 5.9 | 5.93 | 5.63 | 5.79 | 5.79 | -0.13 (-2.20%) | 131,700 |
4 May 2022 | USD | 6.02 | 6.02 | 5.74 | 5.92 | 5.92 | +0.06 (+1.02%) | 128,700 |
3 May 2022 | USD | 5.83 | 5.92 | 5.78 | 5.86 | 5.86 | -0.04 (-0.68%) | 74,800 |
2 May 2022 | USD | 5.85 | 5.91 | 5.73 | 5.9 | 5.9 | +0.05 (+0.85%) | 117,700 |
29 Apr 2022 | USD | 5.85 | 6.05 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 107,200 |
28 Apr 2022 | USD | 5.882 | 5.98 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 51,100 |
27 Apr 2022 | USD | 5.95 | 5.97 | 5.79 | 5.85 | 5.85 | -0.07 (-1.18%) | 88,000 |
26 Apr 2022 | USD | 5.83 | 5.93 | 5.83 | 5.92 | 5.92 | +0.02 (+0.34%) | 75,200 |
25 Apr 2022 | USD | 5.8 | 5.92 | 5.55 | 5.9 | 5.9 | -0.06 (-1.01%) | 203,600 |
22 Apr 2022 | USD | 6 | 6.04 | 5.91 | 5.96 | 5.96 | -0.03 (-0.50%) | 126,800 |
21 Apr 2022 | USD | 6.12 | 6.12 | 5.96 | 5.99 | 5.99 | -0.05 (-0.83%) | 160,200 |
20 Apr 2022 | USD | 6.12 | 6.16 | 5.95 | 6.04 | 6.04 | -0.02 (-0.33%) | 170,500 |
19 Apr 2022 | USD | 5.82 | 6.11 | 5.74 | 6.06 | 6.06 | +0.25 (+4.30%) | 145,000 |
18 Apr 2022 | USD | 5.94 | 5.96 | 5.78 | 5.81 | 5.81 | -0.17 (-2.84%) | 216,800 |
14 Apr 2022 | USD | 6.14 | 6.175 | 5.96 | 5.98 | 5.98 | -0.13 (-2.13%) | 179,800 |
13 Apr 2022 | USD | 5.95 | 6.119 | 5.88 | 6.11 | 6.11 | +0.21 (+3.56%) | 227,000 |
12 Apr 2022 | USD | 6.002 | 6.059 | 5.87 | 5.9 | 5.9 | -0.06 (-1.01%) | 231,400 |
11 Apr 2022 | USD | 5.99 | 6.01 | 5.91 | 5.96 | 5.96 | -0.01 (-0.17%) | 103,500 |
8 Apr 2022 | USD | 6.03 | 6.11 | 5.96 | 5.97 | 5.97 | -0.1 (-1.65%) | 192,700 |
7 Apr 2022 | USD | 6.03 | 6.15 | 5.965 | 6.07 | 6.07 | -0.07 (-1.14%) | 204,900 |
6 Apr 2022 | USD | 6.16 | 6.16 | 5.945 | 6.14 | 6.14 | -0.02 (-0.32%) | 201,100 |
5 Apr 2022 | USD | 6.26 | 6.37 | 6.12 | 6.16 | 6.16 | -0.08 (-1.28%) | 236,500 |
4 Apr 2022 | USD | 6.18 | 6.27 | 6.05 | 6.24 | 6.24 | 0.0 (0.0%) | 165,900 |
1 Apr 2022 | USD | 6.11 | 6.24 | 6.11 | 6.24 | 6.24 | +0.13 (+2.13%) | 51,200 |
31 Mar 2022 | USD | 6.12 | 6.225 | 6.06 | 6.11 | 6.11 | -0.06 (-0.97%) | 83,700 |
30 Mar 2022 | USD | 6.18 | 6.31 | 6.105 | 6.17 | 6.17 | -0.09 (-1.44%) | 68,300 |
29 Mar 2022 | USD | 6.19 | 6.34 | 6.125 | 6.26 | 6.26 | +0.14 (+2.29%) | 80,400 |
28 Mar 2022 | USD | 6.14 | 6.18 | 6.045 | 6.12 | 6.12 | -0.06 (-0.97%) | 64,800 |