Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 5.32 | 5.51 | 4.96 | 5.2 | 5.2 | -0.1 (-1.89%) | 702,900 |
4 Feb 2022 | USD | 4.97 | 5.37 | 4.87 | 5.3 | 5.3 | +0.34 (+6.85%) | 671,800 |
3 Feb 2022 | USD | 5.06 | 5.15 | 4.85 | 4.96 | 4.96 | -0.33 (-6.24%) | 885,400 |
2 Feb 2022 | USD | 5.74 | 5.74 | 5.05 | 5.29 | 5.29 | -0.27 (-4.86%) | 1,524,800 |
1 Feb 2022 | USD | 5.63 | 5.8 | 5.36 | 5.56 | 5.56 | +0.11 (+2.02%) | 990,800 |
31 Jan 2022 | USD | 5.03 | 5.45 | 5.03 | 5.45 | 5.45 | +0.39 (+7.71%) | 1,144,300 |
28 Jan 2022 | USD | 5.11 | 5.2 | 4.98 | 5.06 | 5.06 | +0.05 (+1.00%) | 722,100 |
27 Jan 2022 | USD | 5.65 | 5.664 | 4.945 | 5.01 | 5.01 | -0.5 (-9.07%) | 488,600 |
26 Jan 2022 | USD | 6 | 6.05 | 5.42 | 5.51 | 5.51 | -0.37 (-6.29%) | 645,500 |
25 Jan 2022 | USD | 6.03 | 6.19 | 5.705 | 5.88 | 5.88 | -0.14 (-2.33%) | 617,111 |
24 Jan 2022 | USD | 6.49 | 6.55 | 5.8 | 6.02 | 6.02 | -0.6 (-9.06%) | 1,205,093 |
21 Jan 2022 | USD | 6.93 | 6.93 | 6.3 | 6.62 | 6.62 | -0.29 (-4.20%) | 753,100 |
20 Jan 2022 | USD | 7.36 | 7.47 | 6.88 | 6.91 | 6.91 | -0.37 (-5.08%) | 577,300 |
19 Jan 2022 | USD | 7.6 | 7.74 | 7.25 | 7.28 | 7.28 | -0.37 (-4.84%) | 567,200 |
18 Jan 2022 | USD | 7.95 | 7.98 | 7.47 | 7.65 | 7.65 | -0.35 (-4.38%) | 493,446 |
14 Jan 2022 | USD | 8.52 | 8.6 | 7.965 | 8 | 8 | -0.6 (-6.98%) | 534,900 |
13 Jan 2022 | USD | 9.1 | 9.14 | 8.5 | 8.6 | 8.6 | -0.44 (-4.87%) | 342,500 |
12 Jan 2022 | USD | 9.31 | 9.57 | 8.91 | 9.04 | 9.04 | -0.23 (-2.48%) | 326,800 |
11 Jan 2022 | USD | 9.07 | 9.65 | 9.04 | 9.27 | 9.27 | +0.12 (+1.31%) | 475,000 |
10 Jan 2022 | USD | 9.56 | 9.67 | 9.03 | 9.15 | 9.15 | -0.4 (-4.19%) | 478,100 |
7 Jan 2022 | USD | 10 | 10.12 | 9.41 | 9.55 | 9.55 | -0.48 (-4.79%) | 480,100 |
6 Jan 2022 | USD | 10.5 | 10.7 | 9.97 | 10.03 | 10.03 | -0.57 (-5.38%) | 577,600 |
5 Jan 2022 | USD | 11.2 | 11.355 | 10.53 | 10.6 | 10.6 | -0.71 (-6.28%) | 417,500 |
4 Jan 2022 | USD | 11.45 | 11.65 | 11.06 | 11.31 | 11.31 | -0.19 (-1.65%) | 556,800 |
3 Jan 2022 | USD | 11.8 | 11.93 | 11.38 | 11.5 | 11.5 | +0.06 (+0.52%) | 581,300 |
31 Dec 2021 | USD | 11.5 | 12.14 | 11.39 | 11.44 | 11.44 | -0.2 (-1.72%) | 405,000 |
30 Dec 2021 | USD | 12.06 | 12.18 | 11.57 | 11.64 | 11.64 | -0.54 (-4.43%) | 2,871,400 |
29 Dec 2021 | USD | 12.98 | 12.98 | 11.95 | 12.18 | 12.18 | -0.67 (-5.21%) | 739,700 |
28 Dec 2021 | USD | 13 | 13.31 | 12.82 | 12.85 | 12.85 | -0.23 (-1.76%) | 538,800 |
27 Dec 2021 | USD | 13.84 | 14.13 | 13.02 | 13.08 | 13.08 | -0.42 (-3.11%) | 570,000 |