Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 5.54 | 5.54 | 5.365 | 5.39 | 5.39 | -0.12 (-2.18%) | 4,600 |
2 Feb 2022 | USD | 5.8 | 5.8 | 5.47 | 5.51 | 5.51 | -0.275 (-4.75%) | 11,200 |
1 Feb 2022 | USD | 5.3 | 5.79 | 5.3 | 5.785 | 5.785 | +0.515 (+9.77%) | 22,700 |
31 Jan 2022 | USD | 4.92 | 5.29 | 4.9 | 5.27 | 5.27 | +0.35 (+7.11%) | 12,300 |
28 Jan 2022 | USD | 4.92 | 5.08 | 4.75 | 4.92 | 4.92 | -0.03 (-0.61%) | 9,100 |
27 Jan 2022 | USD | 5.1 | 5.32 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 83,600 |
26 Jan 2022 | USD | 5.25 | 5.45 | 4.91 | 4.91 | 4.91 | -0.24 (-4.66%) | 23,900 |
25 Jan 2022 | USD | 5.27 | 5.63 | 5.04 | 5.15 | 5.15 | -0.23 (-4.28%) | 31,794 |
24 Jan 2022 | USD | 5.36 | 5.43 | 4.8828 | 5.38 | 5.38 | -0.2 (-3.58%) | 54,861 |
21 Jan 2022 | USD | 5.75 | 5.85 | 5.362 | 5.58 | 5.58 | -0.14 (-2.45%) | 57,700 |
20 Jan 2022 | USD | 6.18 | 6.49 | 5.72 | 5.72 | 5.72 | -0.54 (-8.63%) | 32,800 |
19 Jan 2022 | USD | 6.13 | 6.72 | 6.13 | 6.26 | 6.26 | +0.18 (+2.96%) | 61,800 |
18 Jan 2022 | USD | 5.65 | 6.16 | 5.54 | 6.08 | 6.08 | +0.56 (+10.14%) | 51,100 |
14 Jan 2022 | USD | 5.91 | 6.02 | 5.474 | 5.52 | 5.52 | -0.41 (-6.91%) | 67,800 |
13 Jan 2022 | USD | 6.28 | 6.6 | 5.89 | 5.93 | 5.93 | -0.17 (-2.79%) | 37,200 |
12 Jan 2022 | USD | 6.5 | 6.58 | 6.07 | 6.1 | 6.1 | -0.38 (-5.86%) | 31,600 |
11 Jan 2022 | USD | 5.91 | 6.48 | 5.698 | 6.48 | 6.48 | +0.64 (+10.96%) | 43,500 |
10 Jan 2022 | USD | 5.81 | 5.9 | 5.69 | 5.84 | 5.84 | -0.13 (-2.18%) | 19,200 |
7 Jan 2022 | USD | 5.6 | 5.98 | 5.42 | 5.97 | 5.97 | +0.3 (+5.29%) | 48,100 |
6 Jan 2022 | USD | 5.62 | 5.861 | 5.37 | 5.67 | 5.67 | +0.07 (+1.25%) | 85,200 |
5 Jan 2022 | USD | 6 | 6.132 | 5.44 | 5.6 | 5.6 | -0.39 (-6.51%) | 75,900 |
4 Jan 2022 | USD | 5.44 | 5.99 | 5.41 | 5.99 | 5.99 | +0.69 (+13.02%) | 110,000 |
3 Jan 2022 | USD | 5.49 | 5.65 | 5.11 | 5.3 | 5.3 | -0.05 (-0.93%) | 74,400 |
31 Dec 2021 | USD | 5.24 | 5.58 | 5.15 | 5.35 | 5.35 | +0.01 (+0.19%) | 30,400 |
30 Dec 2021 | USD | 4.79 | 5.343 | 4.66 | 5.34 | 5.34 | +0.74 (+16.09%) | 177,400 |
29 Dec 2021 | USD | 4.65 | 4.8 | 4.41 | 4.6 | 4.6 | -0.1 (-2.13%) | 68,700 |
28 Dec 2021 | USD | 4.68 | 4.95 | 4.63 | 4.7 | 4.7 | -0.08 (-1.67%) | 116,900 |
27 Dec 2021 | USD | 4.31 | 5.18 | 4.26 | 4.78 | 4.78 | +0.66 (+16.02%) | 720,700 |
23 Dec 2021 | USD | 4.29 | 4.29 | 4.07 | 4.12 | 4.12 | -0.12 (-2.83%) | 39,500 |
22 Dec 2021 | USD | 4.18 | 4.35 | 4.06 | 4.24 | 4.24 | +0.1 (+2.42%) | 160,600 |