Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.93 | 4.94 | 4.83 | 4.85 | 4.85 | -0.12 (-2.41%) | 245,200 |
16 Feb 2022 | USD | 5.04 | 5.04 | 4.94 | 4.97 | 4.97 | -0.1 (-1.97%) | 277,700 |
15 Feb 2022 | USD | 4.85 | 5.08 | 4.85 | 5.07 | 5.07 | +0.27 (+5.62%) | 248,200 |
14 Feb 2022 | USD | 4.79 | 4.9 | 4.72 | 4.8 | 4.8 | -0.03 (-0.62%) | 399,500 |
11 Feb 2022 | USD | 5 | 5.07 | 4.79 | 4.83 | 4.83 | -0.12 (-2.42%) | 439,400 |
10 Feb 2022 | USD | 4.98 | 5.17 | 4.94 | 4.95 | 4.95 | -0.2 (-3.88%) | 306,100 |
9 Feb 2022 | USD | 5.06 | 5.16 | 5.04 | 5.15 | 5.15 | +0.14 (+2.79%) | 253,600 |
8 Feb 2022 | USD | 5.02 | 5.07 | 4.95 | 5.01 | 5.01 | 0.0 (0.0%) | 212,200 |
7 Feb 2022 | USD | 5.06 | 5.1 | 4.97 | 5.01 | 5.01 | -0.04 (-0.79%) | 256,000 |
4 Feb 2022 | USD | 4.94 | 5.06 | 4.89 | 5.05 | 5.05 | +0.12 (+2.43%) | 279,800 |
3 Feb 2022 | USD | 5 | 5.11 | 4.93 | 4.93 | 4.93 | -0.15 (-2.95%) | 249,000 |
2 Feb 2022 | USD | 5.26 | 5.26 | 5.01 | 5.08 | 5.08 | -0.18 (-3.42%) | 335,200 |
1 Feb 2022 | USD | 5.2 | 5.31 | 5.09 | 5.26 | 5.26 | +0.09 (+1.74%) | 454,500 |
31 Jan 2022 | USD | 4.88 | 5.18 | 4.88 | 5.17 | 5.17 | +0.28 (+5.73%) | 514,100 |
28 Jan 2022 | USD | 4.78 | 4.9 | 4.69 | 4.89 | 4.89 | +0.11 (+2.30%) | 380,700 |
27 Jan 2022 | USD | 5 | 5.04 | 4.75 | 4.78 | 4.78 | -0.18 (-3.63%) | 681,100 |
26 Jan 2022 | USD | 5.22 | 5.28 | 4.91 | 4.96 | 4.96 | -0.09 (-1.78%) | 555,400 |
25 Jan 2022 | USD | 5.01 | 5.14 | 4.92 | 5.05 | 5.05 | -0.06 (-1.17%) | 455,600 |
24 Jan 2022 | USD | 4.89 | 5.11 | 4.75 | 5.11 | 5.11 | 0.0 (0.0%) | 1,075,600 |
21 Jan 2022 | USD | 5.15 | 5.48 | 5.1 | 5.11 | 5.11 | -0.11 (-2.11%) | 1,244,100 |
20 Jan 2022 | USD | 5.2 | 5.33 | 5.14 | 5.22 | 5.22 | +0.06 (+1.16%) | 774,800 |
19 Jan 2022 | USD | 5.25 | 5.28 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 716,500 |
18 Jan 2022 | USD | 5.25 | 5.39 | 5.18 | 5.19 | 5.19 | -0.14 (-2.63%) | 857,700 |
14 Jan 2022 | USD | 5.16 | 5.35 | 5.15 | 5.33 | 5.33 | +0.08 (+1.52%) | 443,200 |
13 Jan 2022 | USD | 5.38 | 5.43 | 5.24 | 5.25 | 5.25 | -0.09 (-1.69%) | 427,000 |
12 Jan 2022 | USD | 5.5 | 5.54 | 5.32 | 5.34 | 5.34 | -0.08 (-1.48%) | 418,600 |
11 Jan 2022 | USD | 5.27 | 5.48 | 5.26 | 5.42 | 5.42 | +0.16 (+3.04%) | 580,800 |
10 Jan 2022 | USD | 5.21 | 5.32 | 5.13 | 5.26 | 5.26 | -0.07 (-1.31%) | 644,200 |
7 Jan 2022 | USD | 5.31 | 5.46 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 538,700 |
6 Jan 2022 | USD | 5.4 | 5.52 | 5.22 | 5.33 | 5.33 | -0.07 (-1.30%) | 719,500 |