Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 6.01 | 6.09 | 5.86 | 5.93 | 5.93 | +0.12 (+2.07%) | 56,351 |
11 Feb 2022 | USD | 6.2 | 6.28 | 5.7149 | 5.81 | 5.81 | -0.39 (-6.29%) | 43,450 |
10 Feb 2022 | USD | 5.85 | 6.24 | 5.8 | 6.2 | 6.2 | +0.18 (+2.99%) | 90,425 |
9 Feb 2022 | USD | 5.72 | 6.18 | 5.68 | 6.02 | 6.02 | +0.34 (+5.99%) | 141,242 |
8 Feb 2022 | USD | 5.69 | 5.69 | 5.4 | 5.68 | 5.68 | -0.03 (-0.53%) | 56,663 |
7 Feb 2022 | USD | 5.5 | 5.932 | 5.5 | 5.71 | 5.71 | -0.01 (-0.17%) | 57,211 |
4 Feb 2022 | USD | 5.75 | 5.75 | 5.5201 | 5.72 | 5.72 | +0.02 (+0.35%) | 43,985 |
3 Feb 2022 | USD | 5.44 | 5.735 | 5.41 | 5.7 | 5.7 | 0.0 (0.0%) | 74,506 |
2 Feb 2022 | USD | 5.42 | 5.8 | 5.35 | 5.7 | 5.7 | +0.45 (+8.57%) | 264,051 |
1 Feb 2022 | USD | 5.1 | 5.36 | 5.1 | 5.25 | 5.25 | +0.22 (+4.37%) | 157,792 |
31 Jan 2022 | USD | 5.26 | 5.4933 | 5.03 | 5.03 | 5.03 | -0.18 (-3.45%) | 202,752 |
28 Jan 2022 | USD | 4.76 | 5.23 | 4.48 | 5.21 | 5.21 | +0.53 (+11.32%) | 197,478 |
27 Jan 2022 | USD | 5.26 | 5.8 | 4.6 | 4.68 | 4.68 | -0.47 (-9.13%) | 190,025 |
26 Jan 2022 | USD | 5.84 | 5.94 | 5.15 | 5.15 | 5.15 | -0.52 (-9.17%) | 129,648 |
25 Jan 2022 | USD | 5.7 | 6.03 | 5.5 | 5.67 | 5.67 | -0.22 (-3.74%) | 175,173 |
24 Jan 2022 | USD | 6 | 6 | 5.33 | 5.89 | 5.89 | -0.15 (-2.48%) | 202,535 |
21 Jan 2022 | USD | 6.63 | 6.8 | 6.01 | 6.04 | 6.04 | -0.62 (-9.31%) | 86,235 |
20 Jan 2022 | USD | 7.3 | 7.49 | 6.65 | 6.66 | 6.66 | -0.63 (-8.64%) | 106,854 |
19 Jan 2022 | USD | 8.15 | 8.15 | 7.25 | 7.29 | 7.29 | -0.85 (-10.44%) | 82,359 |
18 Jan 2022 | USD | 8.5 | 8.583 | 7.9 | 8.14 | 8.14 | -0.43 (-5.02%) | 39,824 |
14 Jan 2022 | USD | 8.69 | 8.79 | 8.32 | 8.57 | 8.57 | -0.02 (-0.23%) | 31,500 |
13 Jan 2022 | USD | 8.58 | 9.22 | 8.5 | 8.59 | 8.59 | +0.01 (+0.12%) | 28,862 |
12 Jan 2022 | USD | 9.09 | 9.46 | 8.39 | 8.58 | 8.58 | -0.44 (-4.88%) | 52,929 |
11 Jan 2022 | USD | 9.12 | 9.25 | 8.88 | 9.02 | 9.02 | -0.02 (-0.22%) | 25,828 |
10 Jan 2022 | USD | 8.7 | 9.17 | 8.58 | 9.04 | 9.04 | +0.16 (+1.80%) | 30,834 |
7 Jan 2022 | USD | 9.24 | 9.47 | 8.7 | 8.88 | 8.88 | -0.33 (-3.58%) | 26,544 |
6 Jan 2022 | USD | 8.54 | 9.28 | 8.38 | 9.21 | 9.21 | +0.65 (+7.59%) | 37,126 |
5 Jan 2022 | USD | 9.39 | 9.56 | 8.52 | 8.56 | 8.56 | -0.93 (-9.80%) | 52,266 |
4 Jan 2022 | USD | 9.5 | 9.88 | 8.9095 | 9.49 | 9.49 | +0.07 (+0.74%) | 55,080 |
3 Jan 2022 | USD | 8.5 | 9.49 | 8.5 | 9.42 | 9.42 | +1.14 (+13.77%) | 74,316 |