Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Feb 2022 | USD | 5.47 | 5.53 | 5.06 | 5.5 | 5.5 | -0.05 (-0.90%) | 335,000 |
7 Feb 2022 | USD | 5.19 | 5.7 | 5.05 | 5.55 | 5.55 | +0.33 (+6.32%) | 365,600 |
4 Feb 2022 | USD | 4.89 | 5.25 | 4.7 | 5.22 | 5.22 | +0.3 (+6.10%) | 312,000 |
3 Feb 2022 | USD | 4.94 | 4.96 | 4.6 | 4.92 | 4.92 | -0.11 (-2.19%) | 474,600 |
2 Feb 2022 | USD | 5.54 | 5.555 | 5 | 5.03 | 5.03 | -0.5 (-9.04%) | 260,200 |
1 Feb 2022 | USD | 5.51 | 5.6 | 4.97 | 5.53 | 5.53 | +0.15 (+2.79%) | 444,700 |
31 Jan 2022 | USD | 4.91 | 5.46 | 4.76 | 5.38 | 5.38 | +0.73 (+15.70%) | 506,600 |
28 Jan 2022 | USD | 4.91 | 4.995 | 4.37 | 4.65 | 4.65 | -0.38 (-7.55%) | 1,189,100 |
27 Jan 2022 | USD | 5.3 | 5.45 | 4.9 | 5.03 | 5.03 | -0.26 (-4.91%) | 472,900 |
26 Jan 2022 | USD | 5.5 | 5.69 | 5.2 | 5.29 | 5.29 | -0.03 (-0.56%) | 275,800 |
25 Jan 2022 | USD | 5.26 | 5.48 | 5.071 | 5.32 | 5.32 | -0.05 (-0.93%) | 200,700 |
24 Jan 2022 | USD | 5.16 | 5.39 | 4.73 | 5.37 | 5.37 | +0.15 (+2.87%) | 495,600 |
21 Jan 2022 | USD | 5.29 | 5.39 | 5.05 | 5.22 | 5.22 | -0.05 (-0.95%) | 443,600 |
20 Jan 2022 | USD | 5.35 | 5.75 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 394,900 |
19 Jan 2022 | USD | 5.62 | 5.71 | 5.26 | 5.26 | 5.26 | -0.15 (-2.77%) | 557,300 |
18 Jan 2022 | USD | 5.75 | 5.78 | 5.38 | 5.41 | 5.41 | -0.42 (-7.20%) | 593,500 |
14 Jan 2022 | USD | 5.72 | 5.86 | 5.57 | 5.83 | 5.83 | +0.07 (+1.22%) | 413,300 |
13 Jan 2022 | USD | 6.1 | 6.41 | 5.67 | 5.76 | 5.76 | -0.41 (-6.65%) | 443,500 |
12 Jan 2022 | USD | 6.12 | 6.47 | 6.115 | 6.17 | 6.17 | +0.08 (+1.31%) | 277,400 |
11 Jan 2022 | USD | 6 | 6.47 | 5.81 | 6.09 | 6.09 | +0.15 (+2.53%) | 513,600 |
10 Jan 2022 | USD | 6.25 | 6.3 | 5.7 | 5.94 | 5.94 | -0.31 (-4.96%) | 710,600 |
7 Jan 2022 | USD | 6.1 | 6.5 | 5.99 | 6.25 | 6.25 | +0.09 (+1.46%) | 461,700 |
6 Jan 2022 | USD | 6.62 | 6.65 | 5.89 | 6.16 | 6.16 | -0.58 (-8.61%) | 1,474,400 |
5 Jan 2022 | USD | 7.21 | 7.36 | 6.68 | 6.74 | 6.74 | -0.51 (-7.03%) | 709,000 |
4 Jan 2022 | USD | 7.6 | 7.85 | 7.03 | 7.25 | 7.25 | -0.15 (-2.03%) | 610,100 |
3 Jan 2022 | USD | 7.25 | 7.42 | 7.02 | 7.4 | 7.4 | +0.15 (+2.07%) | 279,700 |
31 Dec 2021 | USD | 7.33 | 7.48 | 7.16 | 7.25 | 7.25 | -0.03 (-0.41%) | 410,300 |
30 Dec 2021 | USD | 7.15 | 7.5 | 7.08 | 7.28 | 7.28 | 0.0 (0.0%) | 379,300 |