Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 5.5 | 5.79 | 5.43 | 5.68 | 5.68 | +0.16 (+2.90%) | 88,900 |
3 Feb 2022 | USD | 5.69 | 5.8 | 5.4 | 5.52 | 5.52 | -0.41 (-6.91%) | 108,300 |
2 Feb 2022 | USD | 6.4 | 6.5 | 5.8 | 5.93 | 5.93 | -0.42 (-6.61%) | 142,600 |
1 Feb 2022 | USD | 6.17 | 6.58 | 6.02 | 6.35 | 6.35 | +0.24 (+3.93%) | 150,900 |
31 Jan 2022 | USD | 5.41 | 6.11 | 5.36 | 6.11 | 6.11 | +0.78 (+14.63%) | 200,100 |
28 Jan 2022 | USD | 5.13 | 5.45 | 4.9 | 5.33 | 5.33 | +0.16 (+3.09%) | 146,600 |
27 Jan 2022 | USD | 5.9 | 6.29 | 5.04 | 5.17 | 5.17 | -0.56 (-9.77%) | 268,400 |
26 Jan 2022 | USD | 6.27 | 6.4 | 5.65 | 5.73 | 5.73 | -0.34 (-5.60%) | 161,100 |
25 Jan 2022 | USD | 6.2 | 6.31 | 5.8501 | 6.07 | 6.07 | -0.06 (-0.98%) | 109,531 |
24 Jan 2022 | USD | 5.28 | 6.15 | 5.1 | 6.13 | 6.13 | +0.46 (+8.11%) | 256,749 |
21 Jan 2022 | USD | 5.8 | 5.83 | 5.36 | 5.67 | 5.67 | -0.15 (-2.58%) | 151,500 |
20 Jan 2022 | USD | 5.94 | 6.25 | 5.8 | 5.82 | 5.82 | -0.18 (-3%) | 140,900 |
19 Jan 2022 | USD | 6.19 | 6.34 | 5.84 | 6 | 6 | -0.01 (-0.17%) | 122,000 |
18 Jan 2022 | USD | 6.39 | 6.58 | 5.93 | 6.01 | 6.01 | -0.43 (-6.68%) | 236,600 |
14 Jan 2022 | USD | 6.86 | 6.94 | 6.2 | 6.44 | 6.44 | -0.43 (-6.26%) | 294,500 |
13 Jan 2022 | USD | 7.32 | 7.36 | 6.75 | 6.87 | 6.87 | -0.52 (-7.04%) | 158,000 |
12 Jan 2022 | USD | 7.05 | 7.57 | 6.93 | 7.39 | 7.39 | +0.34 (+4.82%) | 218,300 |
11 Jan 2022 | USD | 7.15 | 7.42 | 6.83 | 7.05 | 7.05 | -0.12 (-1.67%) | 113,500 |
10 Jan 2022 | USD | 7.25 | 7.29 | 6.75 | 7.17 | 7.17 | -0.09 (-1.24%) | 248,900 |
7 Jan 2022 | USD | 7.28 | 7.5 | 7 | 7.26 | 7.26 | -0.08 (-1.09%) | 184,400 |
6 Jan 2022 | USD | 7.32 | 7.94 | 6.86 | 7.34 | 7.34 | +0.01 (+0.14%) | 257,100 |
5 Jan 2022 | USD | 7.56 | 8.32 | 7.21 | 7.33 | 7.33 | -0.08 (-1.08%) | 299,200 |
4 Jan 2022 | USD | 7.65 | 7.74 | 7.3 | 7.41 | 7.41 | -0.08 (-1.07%) | 153,100 |
3 Jan 2022 | USD | 6.86 | 7.79 | 6.81 | 7.49 | 7.49 | +0.86 (+12.97%) | 219,400 |
31 Dec 2021 | USD | 7.11 | 7.3 | 6.6 | 6.63 | 6.63 | -0.48 (-6.75%) | 172,300 |
30 Dec 2021 | USD | 7.21 | 7.48 | 7 | 7.11 | 7.11 | -0.01 (-0.14%) | 106,100 |
29 Dec 2021 | USD | 6.97 | 7.32 | 6.94 | 7.12 | 7.12 | +0.23 (+3.34%) | 127,500 |
28 Dec 2021 | USD | 7.28 | 7.28 | 6.61 | 6.89 | 6.89 | -0.48 (-6.51%) | 174,900 |
27 Dec 2021 | USD | 8 | 8.07 | 7.35 | 7.37 | 7.37 | -0.64 (-7.99%) | 145,000 |
23 Dec 2021 | USD | 7.69 | 8.01 | 7.56 | 8.01 | 8.01 | +0.32 (+4.16%) | 74,800 |