Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2022 | USD | 5.03 | 5.2 | 4.87 | 4.88 | 4.88 | -0.12 (-2.40%) | 4,658,400 |
4 Mar 2022 | USD | 5.24 | 5.31 | 4.96 | 5 | 5 | -0.24 (-4.58%) | 9,567,800 |
3 Mar 2022 | USD | 5.78 | 5.79 | 5.19 | 5.24 | 5.24 | -0.5 (-8.71%) | 24,077,900 |
2 Mar 2022 | USD | 5.75 | 5.78 | 5.52 | 5.74 | 5.74 | +0.05 (+0.88%) | 9,352,400 |
1 Mar 2022 | USD | 5.94 | 5.995 | 5.665 | 5.69 | 5.69 | -0.26 (-4.37%) | 4,203,100 |
28 Feb 2022 | USD | 6.03 | 6.04 | 5.845 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,964,600 |
25 Feb 2022 | USD | 6.14 | 6.2 | 5.86 | 6 | 6 | -0.22 (-3.54%) | 2,042,200 |
24 Feb 2022 | USD | 5.5 | 6.22 | 5.46 | 6.22 | 6.22 | +0.46 (+7.99%) | 5,483,900 |
23 Feb 2022 | USD | 6.03 | 6.08 | 5.75 | 5.76 | 5.76 | -0.27 (-4.48%) | 2,341,900 |
22 Feb 2022 | USD | 6 | 6.19 | 5.89 | 6.03 | 6.03 | -0.1 (-1.63%) | 3,094,300 |
18 Feb 2022 | USD | 5.91 | 6.2 | 5.81 | 6.13 | 6.13 | +0.12 (+2.00%) | 6,348,300 |
17 Feb 2022 | USD | 6.41 | 6.47 | 5.98 | 6.01 | 6.01 | -0.49 (-7.54%) | 7,041,400 |
16 Feb 2022 | USD | 7.04 | 7.04 | 6.425 | 6.5 | 6.5 | -0.44 (-6.34%) | 7,110,700 |
15 Feb 2022 | USD | 6.96 | 7.02 | 6.78 | 6.94 | 6.94 | +0.21 (+3.12%) | 2,958,100 |
14 Feb 2022 | USD | 6.75 | 7 | 6.645 | 6.73 | 6.73 | -0.01 (-0.15%) | 3,140,800 |
11 Feb 2022 | USD | 6.87 | 7.3 | 6.69 | 6.74 | 6.74 | -0.18 (-2.60%) | 3,846,500 |
10 Feb 2022 | USD | 7 | 7.15 | 6.9 | 6.92 | 6.92 | -0.22 (-3.08%) | 3,619,000 |
9 Feb 2022 | USD | 7.02 | 7.15 | 6.9 | 7.14 | 7.14 | +0.15 (+2.15%) | 4,283,700 |
8 Feb 2022 | USD | 6.67 | 7.01 | 6.61 | 6.99 | 6.99 | +0.18 (+2.64%) | 2,649,700 |
7 Feb 2022 | USD | 6.9 | 7.15 | 6.76 | 6.81 | 6.81 | -0.11 (-1.59%) | 3,668,200 |
4 Feb 2022 | USD | 6.54 | 6.99 | 6.48 | 6.92 | 6.92 | +0.45 (+6.96%) | 1,060,000 |
3 Feb 2022 | USD | 6.6 | 6.8 | 6.46 | 6.47 | 6.47 | -0.31 (-4.57%) | 1,101,700 |
2 Feb 2022 | USD | 7.075 | 7.075 | 6.62 | 6.78 | 6.78 | -0.19 (-2.73%) | 1,679,200 |
1 Feb 2022 | USD | 6.94 | 7.08 | 6.72 | 6.97 | 6.97 | +0.06 (+0.87%) | 1,980,900 |
31 Jan 2022 | USD | 6.77 | 7.016 | 6.71 | 6.91 | 6.91 | +0.13 (+1.92%) | 2,113,700 |
28 Jan 2022 | USD | 6.36 | 6.81 | 6.27 | 6.78 | 6.78 | +0.43 (+6.77%) | 5,316,500 |
27 Jan 2022 | USD | 6.4 | 6.57 | 6.25 | 6.35 | 6.35 | +0.12 (+1.93%) | 2,589,400 |
26 Jan 2022 | USD | 6.21 | 6.63 | 6.15 | 6.23 | 6.23 | +0.03 (+0.48%) | 2,847,400 |
25 Jan 2022 | USD | 6.24 | 6.44 | 6.005 | 6.2 | 6.2 | -0.17 (-2.67%) | 3,676,000 |
24 Jan 2022 | USD | 5.7 | 6.4 | 5.69 | 6.37 | 6.37 | +0.24 (+3.92%) | 4,961,500 |