Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 5.4 | 6.45 | 5.4 | 6.4 | 6.4 | +1.19 (+22.84%) | 11,106 |
14 Feb 2022 | USD | 5.01 | 5.21 | 5.01 | 5.21 | 5.21 | +0.31 (+6.33%) | 2,384 |
11 Feb 2022 | USD | 4.68 | 5.5 | 4.65 | 4.9 | 4.9 | +0.07 (+1.45%) | 10,701 |
10 Feb 2022 | USD | 4.49 | 4.83 | 4.49 | 4.83 | 4.83 | +0.43 (+9.77%) | 7,323 |
9 Feb 2022 | USD | 4.22 | 4.52 | 3.99 | 4.4 | 4.4 | +0.18 (+4.27%) | 12,790 |
8 Feb 2022 | USD | 4.25 | 4.3 | 3.81 | 4.22 | 4.22 | +0.02 (+0.48%) | 12,099 |
7 Feb 2022 | USD | 4.5 | 4.7 | 3.9 | 4.2 | 4.2 | -0.38 (-8.30%) | 30,707 |
4 Feb 2022 | USD | 4.625 | 4.64 | 4.51 | 4.58 | 4.58 | +0.034 (+0.75%) | 11,196 |
3 Feb 2022 | USD | 4.71 | 4.715 | 4.51 | 4.546 | 4.546 | -0.424 (-8.53%) | 15,364 |
2 Feb 2022 | USD | 5.4 | 5.4 | 4.7 | 4.97 | 4.97 | -0.066 (-1.31%) | 8,894 |
1 Feb 2022 | USD | 5.4 | 5.4 | 4.7 | 5.036 | 5.036 | -0.354 (-6.57%) | 27,139 |
31 Jan 2022 | USD | 3.55 | 5.55 | 3.55 | 5.39 | 5.39 | -1.27 (-19.07%) | 171,857 |
28 Jan 2022 | USD | 6.98 | 6.98 | 6.59 | 6.66 | 6.66 | -0.09 (-1.33%) | 3,194 |
27 Jan 2022 | USD | 6.8 | 8 | 6.67 | 6.75 | 6.75 | +0.1 (+1.50%) | 15,968 |
26 Jan 2022 | USD | 6.7035 | 6.75 | 6.58 | 6.65 | 6.65 | 0.0 (0.0%) | 3,719 |
25 Jan 2022 | USD | 6.595 | 6.735 | 6.44 | 6.65 | 6.65 | +0.05 (+0.76%) | 6,519 |
24 Jan 2022 | USD | 6.42 | 6.63 | 6.07 | 6.6 | 6.6 | -0.03 (-0.45%) | 44,546 |
21 Jan 2022 | USD | 6.75 | 6.75 | 6.55 | 6.63 | 6.63 | -0.12 (-1.78%) | 8,425 |
20 Jan 2022 | USD | 6.864 | 6.864 | 6.75 | 6.75 | 6.75 | -0.13 (-1.89%) | 15,058 |
19 Jan 2022 | USD | 6.85 | 7 | 6.85 | 6.88 | 6.88 | +0.07 (+1.03%) | 6,499 |
18 Jan 2022 | USD | 6.81 | 6.85 | 6.75 | 6.81 | 6.81 | 0.0 (0.0%) | 13,723 |
14 Jan 2022 | USD | 7.05 | 7.05 | 6.75 | 6.81 | 6.81 | -0.14 (-2.01%) | 7,447 |
13 Jan 2022 | USD | 7.65 | 7.65 | 6.95 | 6.95 | 6.95 | -0.85 (-10.90%) | 12,545 |
12 Jan 2022 | USD | 7.8 | 7.805 | 7.63 | 7.8 | 7.8 | 0.0 (0.0%) | 5,703 |
11 Jan 2022 | USD | 8 | 8 | 7.8 | 7.8 | 7.8 | +0.09 (+1.17%) | 6,000 |
10 Jan 2022 | USD | 8.1 | 8.1 | 7.71 | 7.71 | 7.71 | -0.39 (-4.81%) | 4,318 |
7 Jan 2022 | USD | 8.4 | 8.4 | 7.98 | 8.1 | 8.1 | -0.4 (-4.71%) | 5,467 |
6 Jan 2022 | USD | 8.35 | 8.69 | 8.3 | 8.5 | 8.5 | +0.15 (+1.80%) | 31,991 |
5 Jan 2022 | USD | 8.37 | 8.51 | 8.125 | 8.35 | 8.35 | +0.25 (+3.09%) | 15,740 |
4 Jan 2022 | USD | 7.4 | 8.5 | 7.4 | 8.1 | 8.1 | +0.65 (+8.72%) | 478,512 |