Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 6.41 | 6.56 | 6.2 | 6.26 | 6.26 | -0.18 (-2.80%) | 220,200 |
22 Mar 2022 | USD | 6.34 | 6.57 | 6.33 | 6.44 | 6.44 | +0.14 (+2.22%) | 471,700 |
21 Mar 2022 | USD | 6.5 | 6.5 | 6.05 | 6.3 | 6.3 | -0.09 (-1.41%) | 555,700 |
18 Mar 2022 | USD | 6 | 6.45 | 5.89 | 6.39 | 6.39 | +0.35 (+5.79%) | 710,900 |
17 Mar 2022 | USD | 6.12 | 6.38 | 5.86 | 6.04 | 6.04 | +0.08 (+1.34%) | 873,300 |
16 Mar 2022 | USD | 5.69 | 5.97 | 5.64 | 5.96 | 5.96 | +0.29 (+5.11%) | 601,300 |
15 Mar 2022 | USD | 5.59 | 5.69 | 5.471 | 5.67 | 5.67 | +0.21 (+3.85%) | 220,400 |
14 Mar 2022 | USD | 5.69 | 5.69 | 5.45 | 5.46 | 5.46 | -0.23 (-4.04%) | 312,100 |
11 Mar 2022 | USD | 5.87 | 6.03 | 5.63 | 5.69 | 5.69 | -0.16 (-2.74%) | 306,400 |
10 Mar 2022 | USD | 5.81 | 5.9 | 5.64 | 5.85 | 5.85 | -0.05 (-0.85%) | 185,300 |
9 Mar 2022 | USD | 5.74 | 5.97 | 5.68 | 5.9 | 5.9 | +0.26 (+4.61%) | 222,100 |
8 Mar 2022 | USD | 5.74 | 5.855 | 5.29 | 5.64 | 5.64 | -0.02 (-0.35%) | 395,500 |
7 Mar 2022 | USD | 5.49 | 6.16 | 5.41 | 5.66 | 5.66 | +0.25 (+4.62%) | 726,400 |
4 Mar 2022 | USD | 5.6 | 5.7 | 5.37 | 5.41 | 5.41 | -0.24 (-4.25%) | 315,800 |
3 Mar 2022 | USD | 6.01 | 6.03 | 5.5 | 5.65 | 5.65 | -0.33 (-5.52%) | 217,600 |
2 Mar 2022 | USD | 5.97 | 6.16 | 5.85 | 5.98 | 5.98 | +0.09 (+1.53%) | 272,200 |
1 Mar 2022 | USD | 6.09 | 6.209 | 5.83 | 5.89 | 5.89 | -0.14 (-2.32%) | 239,200 |
28 Feb 2022 | USD | 5.68 | 6.04 | 5.604 | 6.03 | 6.03 | +0.29 (+5.05%) | 707,700 |
25 Feb 2022 | USD | 5.76 | 5.82 | 5.55 | 5.74 | 5.74 | +0.04 (+0.70%) | 228,400 |
24 Feb 2022 | USD | 4.752 | 5.7 | 4.71 | 5.7 | 5.7 | +0.68 (+13.55%) | 358,200 |
23 Feb 2022 | USD | 5.19 | 5.29 | 5 | 5.02 | 5.02 | -0.12 (-2.33%) | 197,200 |
22 Feb 2022 | USD | 5.28 | 5.56 | 5.04 | 5.14 | 5.14 | -0.23 (-4.28%) | 296,500 |
18 Feb 2022 | USD | 5.6 | 5.74 | 5.33 | 5.37 | 5.37 | -0.23 (-4.11%) | 177,200 |
17 Feb 2022 | USD | 5.61 | 5.97 | 5.57 | 5.6 | 5.6 | -0.3 (-5.08%) | 139,800 |
16 Feb 2022 | USD | 5.87 | 5.92 | 5.565 | 5.9 | 5.9 | +0.11 (+1.90%) | 116,900 |
15 Feb 2022 | USD | 5.6 | 5.87 | 5.58 | 5.79 | 5.79 | +0.29 (+5.27%) | 170,600 |
14 Feb 2022 | USD | 5.59 | 5.7 | 5.43 | 5.5 | 5.5 | -0.04 (-0.72%) | 237,000 |
11 Feb 2022 | USD | 5.71 | 5.84 | 5.41 | 5.54 | 5.54 | -0.16 (-2.81%) | 364,400 |
10 Feb 2022 | USD | 5.91 | 6.18 | 5.62 | 5.7 | 5.7 | -0.21 (-3.55%) | 483,700 |
9 Feb 2022 | USD | 5.57 | 6.11 | 5.54 | 5.91 | 5.91 | +0.41 (+7.45%) | 453,000 |