Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 6.02 | 6.13 | 5.9 | 6.08 | 6.08 | +0.06 (+1.00%) | 70,900 |
4 Feb 2022 | USD | 6 | 6.15 | 5.9 | 6.02 | 6.02 | 0.0 (0.0%) | 53,000 |
3 Feb 2022 | USD | 6.13 | 6.26 | 5.98 | 6.02 | 6.02 | -0.18 (-2.90%) | 65,400 |
2 Feb 2022 | USD | 6.45 | 6.45 | 6.01 | 6.2 | 6.2 | -0.3 (-4.62%) | 61,200 |
1 Feb 2022 | USD | 6.47 | 6.63 | 6.27 | 6.5 | 6.5 | +0.01 (+0.15%) | 70,500 |
31 Jan 2022 | USD | 6.13 | 6.6 | 6 | 6.49 | 6.49 | +0.23 (+3.67%) | 40,000 |
28 Jan 2022 | USD | 6.14 | 6.43 | 5.96 | 6.26 | 6.26 | +0.07 (+1.13%) | 36,600 |
27 Jan 2022 | USD | 6.48 | 6.54 | 6.16 | 6.19 | 6.19 | -0.31 (-4.77%) | 44,900 |
26 Jan 2022 | USD | 7.11 | 7.11 | 6.32 | 6.5 | 6.5 | -0.45 (-6.47%) | 50,000 |
25 Jan 2022 | USD | 6.94 | 6.97 | 6.74 | 6.95 | 6.95 | -0.04 (-0.57%) | 25,200 |
24 Jan 2022 | USD | 6.21 | 7.09 | 6.18 | 6.99 | 6.99 | +0.68 (+10.78%) | 65,300 |
21 Jan 2022 | USD | 6.59 | 6.77 | 6.26 | 6.31 | 6.31 | -0.4 (-5.96%) | 75,700 |
20 Jan 2022 | USD | 6.87 | 6.94 | 6.7 | 6.71 | 6.71 | -0.11 (-1.61%) | 25,300 |
19 Jan 2022 | USD | 6.81 | 6.9 | 6.66 | 6.82 | 6.82 | -0.17 (-2.43%) | 56,500 |
18 Jan 2022 | USD | 6.89 | 7.3 | 6.89 | 6.99 | 6.99 | -0.12 (-1.69%) | 78,500 |
14 Jan 2022 | USD | 7.2 | 7.35 | 6.92 | 7.11 | 7.11 | -0.22 (-3.00%) | 37,200 |
13 Jan 2022 | USD | 7.47 | 7.65 | 7.27 | 7.33 | 7.33 | -0.16 (-2.14%) | 212,000 |
12 Jan 2022 | USD | 7.53 | 7.8 | 7.33 | 7.49 | 7.49 | +0.1 (+1.35%) | 37,900 |
11 Jan 2022 | USD | 7.35 | 7.56 | 7.14 | 7.39 | 7.39 | +0.09 (+1.23%) | 131,800 |
10 Jan 2022 | USD | 7.22 | 7.35 | 7.05 | 7.3 | 7.3 | -0.2 (-2.67%) | 202,500 |
7 Jan 2022 | USD | 7.14 | 7.57 | 7.02 | 7.5 | 7.5 | +0.4 (+5.63%) | 32,500 |
6 Jan 2022 | USD | 6.89 | 7.16 | 6.87 | 7.1 | 7.1 | +0.16 (+2.31%) | 39,700 |
5 Jan 2022 | USD | 7.21 | 7.33 | 6.87 | 6.94 | 6.94 | -0.31 (-4.28%) | 35,600 |
4 Jan 2022 | USD | 7.56 | 7.6 | 7.21 | 7.25 | 7.25 | -0.29 (-3.85%) | 35,800 |
3 Jan 2022 | USD | 7.24 | 7.56 | 7.2 | 7.54 | 7.54 | +0.27 (+3.71%) | 33,800 |
31 Dec 2021 | USD | 7.26 | 7.45 | 6.98 | 7.27 | 7.27 | -0.09 (-1.22%) | 76,800 |
30 Dec 2021 | USD | 7.21 | 7.55 | 7.17 | 7.36 | 7.36 | +0.08 (+1.10%) | 81,400 |
29 Dec 2021 | USD | 7.48 | 7.52 | 7.15 | 7.28 | 7.28 | -0.25 (-3.32%) | 18,600 |
28 Dec 2021 | USD | 7.35 | 7.64 | 7.35 | 7.53 | 7.53 | +0.08 (+1.07%) | 40,200 |
27 Dec 2021 | USD | 7.99 | 7.99 | 7.3 | 7.45 | 7.45 | -0.45 (-5.70%) | 41,100 |