Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 5.6 | 5.73 | 5.53 | 5.73 | 5.73 | +0.2 (+3.62%) | 443,400 |
14 Feb 2022 | USD | 5.58 | 5.62 | 5.44 | 5.53 | 5.53 | -0.01 (-0.18%) | 443,400 |
11 Feb 2022 | USD | 5.39 | 5.59 | 5.39 | 5.54 | 5.54 | +0.16 (+2.97%) | 495,900 |
10 Feb 2022 | USD | 5.44 | 5.51 | 5.36 | 5.38 | 5.38 | -0.11 (-2.00%) | 566,200 |
9 Feb 2022 | USD | 5.56 | 5.57 | 5.45 | 5.49 | 5.49 | -0.04 (-0.72%) | 368,200 |
8 Feb 2022 | USD | 5.58 | 5.64 | 5.49 | 5.53 | 5.53 | -0.01 (-0.18%) | 348,600 |
7 Feb 2022 | USD | 5.55 | 5.64 | 5.52 | 5.54 | 5.54 | 0.0 (0.0%) | 567,400 |
4 Feb 2022 | USD | 5.53 | 5.57 | 5.36 | 5.54 | 5.54 | -0.01 (-0.18%) | 378,500 |
3 Feb 2022 | USD | 5.6 | 5.62 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 286,900 |
2 Feb 2022 | USD | 5.55 | 5.64 | 5.53 | 5.6 | 5.6 | +0.07 (+1.27%) | 331,700 |
1 Feb 2022 | USD | 5.53 | 5.58 | 5.45 | 5.53 | 5.53 | -0.02 (-0.36%) | 650,500 |
31 Jan 2022 | USD | 5.5 | 5.56 | 5.41 | 5.55 | 5.55 | -0.03 (-0.54%) | 393,500 |
28 Jan 2022 | USD | 5.38 | 5.58 | 5.33 | 5.58 | 5.58 | +0.17 (+3.14%) | 624,800 |
27 Jan 2022 | USD | 5.5 | 5.63 | 5.41 | 5.41 | 5.41 | -0.17 (-3.05%) | 384,700 |
26 Jan 2022 | USD | 5.89 | 5.9 | 5.56 | 5.58 | 5.58 | -0.21 (-3.63%) | 573,600 |
25 Jan 2022 | USD | 5.91 | 5.91 | 5.63 | 5.79 | 5.79 | +0.02 (+0.35%) | 398,339 |
24 Jan 2022 | USD | 5.75 | 5.81 | 5.58 | 5.77 | 5.77 | +0.01 (+0.17%) | 432,344 |
21 Jan 2022 | USD | 5.72 | 5.865 | 5.65 | 5.76 | 5.76 | -0.03 (-0.52%) | 416,353 |
20 Jan 2022 | USD | 6.04 | 6.08 | 5.79 | 5.79 | 5.79 | -0.21 (-3.50%) | 376,300 |
19 Jan 2022 | USD | 6.18 | 6.18 | 5.97 | 6 | 6 | -0.14 (-2.28%) | 364,800 |
18 Jan 2022 | USD | 6.22 | 6.28 | 6.13 | 6.14 | 6.14 | -0.08 (-1.29%) | 660,500 |
14 Jan 2022 | USD | 6.12 | 6.27 | 6.07 | 6.22 | 6.22 | +0.08 (+1.30%) | 401,700 |
13 Jan 2022 | USD | 5.99 | 6.21 | 5.95 | 6.14 | 6.14 | +0.19 (+3.19%) | 598,000 |
12 Jan 2022 | USD | 6.08 | 6.09 | 5.92 | 5.95 | 5.95 | -0.07 (-1.16%) | 586,800 |
11 Jan 2022 | USD | 6.15 | 6.16 | 5.96 | 6.02 | 6.02 | -0.09 (-1.47%) | 684,400 |
10 Jan 2022 | USD | 6.12 | 6.18 | 6.05 | 6.11 | 6.11 | -0.01 (-0.16%) | 701,700 |
7 Jan 2022 | USD | 6.15 | 6.21 | 6.11 | 6.12 | 6.12 | -0.01 (-0.16%) | 352,000 |
6 Jan 2022 | USD | 6.13 | 6.18 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 330,500 |
5 Jan 2022 | USD | 6.2 | 6.23 | 6.07 | 6.13 | 6.13 | -0.04 (-0.65%) | 406,200 |
4 Jan 2022 | USD | 6.01 | 6.22 | 6.01 | 6.17 | 6.17 | +0.17 (+2.83%) | 489,000 |