Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.08 | 5.42 | 5.08 | 5.16 | 5.16 | -0.47 (-8.35%) | 289,100 |
9 Feb 2022 | USD | 5.54 | 5.73 | 5.51 | 5.63 | 5.63 | +0.1 (+1.81%) | 160,100 |
8 Feb 2022 | USD | 5.37 | 5.54 | 5.34 | 5.53 | 5.53 | +0.16 (+2.98%) | 43,500 |
7 Feb 2022 | USD | 5.39 | 5.49 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 51,300 |
4 Feb 2022 | USD | 5.4 | 5.48 | 5.23 | 5.43 | 5.43 | +0.12 (+2.26%) | 63,300 |
3 Feb 2022 | USD | 5.18 | 5.44 | 5.03 | 5.31 | 5.31 | 0.0 (0.0%) | 66,100 |
2 Feb 2022 | USD | 5.51 | 5.51 | 5.26 | 5.31 | 5.31 | -0.16 (-2.93%) | 42,000 |
1 Feb 2022 | USD | 5.58 | 5.58 | 5.44 | 5.47 | 5.47 | -0.17 (-3.01%) | 116,100 |
31 Jan 2022 | USD | 5.35 | 5.66 | 5.23 | 5.64 | 5.64 | +0.26 (+4.83%) | 135,000 |
28 Jan 2022 | USD | 5.29 | 5.38 | 5.21 | 5.38 | 5.38 | +0.09 (+1.70%) | 241,200 |
27 Jan 2022 | USD | 5.37 | 5.38 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 99,300 |
26 Jan 2022 | USD | 5.35 | 5.53 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 44,100 |
25 Jan 2022 | USD | 5.25 | 5.45 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 86,000 |
24 Jan 2022 | USD | 5.41 | 5.46 | 5.26 | 5.28 | 5.28 | -0.17 (-3.12%) | 116,200 |
21 Jan 2022 | USD | 5.38 | 5.59 | 5.36 | 5.45 | 5.45 | 0.0 (0.0%) | 202,100 |
20 Jan 2022 | USD | 5.45 | 5.62 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 355,700 |
19 Jan 2022 | USD | 5.37 | 5.63 | 5.37 | 5.52 | 5.52 | +0.11 (+2.03%) | 118,000 |
18 Jan 2022 | USD | 5.5 | 5.71 | 5.38 | 5.41 | 5.41 | -0.23 (-4.08%) | 151,000 |
14 Jan 2022 | USD | 5.53 | 5.7 | 5.5 | 5.64 | 5.64 | +0.04 (+0.71%) | 84,200 |
13 Jan 2022 | USD | 5.71 | 5.71 | 5.53 | 5.6 | 5.6 | +0.02 (+0.36%) | 63,300 |
12 Jan 2022 | USD | 5.6 | 5.64 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 63,600 |
11 Jan 2022 | USD | 5.68 | 5.68 | 5.5 | 5.58 | 5.58 | +0.03 (+0.54%) | 98,400 |
10 Jan 2022 | USD | 5.79 | 5.79 | 5.5 | 5.55 | 5.55 | -0.13 (-2.29%) | 98,800 |
7 Jan 2022 | USD | 5.55 | 5.75 | 5.55 | 5.68 | 5.68 | +0.1 (+1.79%) | 111,900 |
6 Jan 2022 | USD | 5.41 | 5.65 | 5.3 | 5.58 | 5.58 | +0.13 (+2.39%) | 181,500 |
5 Jan 2022 | USD | 5.7 | 5.73 | 5.32 | 5.45 | 5.45 | -0.3 (-5.22%) | 332,100 |
4 Jan 2022 | USD | 5.87 | 5.87 | 5.45 | 5.75 | 5.75 | +0.03 (+0.52%) | 596,500 |
3 Jan 2022 | USD | 4.82 | 5.98 | 4.79 | 5.72 | 5.72 | +1.01 (+21.44%) | 2,825,000 |
31 Dec 2021 | USD | 4.75 | 4.81 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 25,200 |
30 Dec 2021 | USD | 4.84 | 4.95 | 4.79 | 4.8 | 4.8 | 0.0 (0.0%) | 60,900 |