Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 5.83 | 5.83 | 5.575 | 5.58 | 5.58 | -0.28 (-4.78%) | 2,500 |
1 Feb 2022 | USD | 5.5 | 6.1 | 5.5 | 5.86 | 5.86 | +0.34 (+6.16%) | 42,800 |
31 Jan 2022 | USD | 5.75 | 5.8 | 5.52 | 5.52 | 5.52 | -0.14 (-2.47%) | 6,000 |
28 Jan 2022 | USD | 5.485 | 5.825 | 5.485 | 5.66 | 5.66 | +0.13 (+2.35%) | 3,600 |
27 Jan 2022 | USD | 5.51 | 5.84 | 5.32 | 5.53 | 5.53 | +0.03 (+0.55%) | 15,500 |
26 Jan 2022 | USD | 5.05 | 5.94 | 5.05 | 5.5 | 5.5 | +0.46 (+9.13%) | 42,600 |
25 Jan 2022 | USD | 5.06 | 5.06 | 4.9 | 5.04 | 5.04 | +0.18 (+3.70%) | 2,348 |
24 Jan 2022 | USD | 4.86 | 4.99 | 4.75 | 4.86 | 4.86 | -0.11 (-2.21%) | 12,752 |
21 Jan 2022 | USD | 5.04 | 5.04 | 4.86 | 4.97 | 4.97 | 0.0 (0.0%) | 5,600 |
20 Jan 2022 | USD | 4.86 | 5 | 4.86 | 4.97 | 4.97 | +0.11 (+2.26%) | 3,900 |
19 Jan 2022 | USD | 5.02 | 5.08 | 4.86 | 4.86 | 4.86 | -0.21 (-4.14%) | 9,200 |
18 Jan 2022 | USD | 5 | 5.373 | 4.91 | 5.07 | 5.07 | +0.08 (+1.60%) | 14,100 |
14 Jan 2022 | USD | 5.25 | 5.25 | 4.88 | 4.99 | 4.99 | -0.26 (-4.95%) | 38,100 |
13 Jan 2022 | USD | 5.31 | 5.66 | 5.25 | 5.25 | 5.25 | -0.14 (-2.60%) | 7,200 |
12 Jan 2022 | USD | 5.58 | 5.906 | 5.37 | 5.39 | 5.39 | -0.31 (-5.44%) | 37,900 |
11 Jan 2022 | USD | 5.65 | 5.941 | 5.525 | 5.7 | 5.7 | +0.09 (+1.60%) | 40,300 |
10 Jan 2022 | USD | 5.8 | 5.821 | 5.51 | 5.61 | 5.61 | -0.29 (-4.92%) | 19,600 |
7 Jan 2022 | USD | 6.08 | 6.167 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 13,400 |
6 Jan 2022 | USD | 5.71 | 6.08 | 5.7 | 6.05 | 6.05 | +0.27 (+4.67%) | 40,000 |
5 Jan 2022 | USD | 6.02 | 6.25 | 5.51 | 5.78 | 5.78 | -0.21 (-3.51%) | 59,900 |
4 Jan 2022 | USD | 6.1 | 6.28 | 5.88 | 5.99 | 5.99 | -0.02 (-0.33%) | 25,100 |
3 Jan 2022 | USD | 5.7 | 6.1 | 5.311 | 6.01 | 6.01 | +0.51 (+9.27%) | 71,700 |
31 Dec 2021 | USD | 4.4 | 5.905 | 4.26 | 5.5 | 5.5 | +1.27 (+30.02%) | 152,700 |
30 Dec 2021 | USD | 4.7 | 4.84 | 4.22 | 4.23 | 4.23 | -0.37 (-8.04%) | 95,800 |
29 Dec 2021 | USD | 5.1 | 5.1 | 4.5 | 4.6 | 4.6 | -0.3 (-6.12%) | 28,000 |
28 Dec 2021 | USD | 4.98 | 5.14 | 4.9 | 4.9 | 4.9 | -0.07 (-1.41%) | 19,600 |
27 Dec 2021 | USD | 5.11 | 5.24 | 4.879 | 4.97 | 4.97 | -0.13 (-2.55%) | 10,900 |
23 Dec 2021 | USD | 4.81 | 5.28 | 4.81 | 5.1 | 5.1 | +0.1 (+2%) | 23,600 |
22 Dec 2021 | USD | 5.3 | 5.3 | 4.92 | 5 | 5 | -0.17 (-3.29%) | 19,400 |
21 Dec 2021 | USD | 5.39 | 5.39 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 21,400 |