Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 6.19 | 6.48 | 6.02 | 6.43 | 6.43 | +0.08 (+1.26%) | 104,300 |
9 Feb 2022 | USD | 6.03 | 6.35 | 5.88 | 6.35 | 6.35 | +0.35 (+5.83%) | 112,400 |
8 Feb 2022 | USD | 5.59 | 6.03 | 5.59 | 6 | 6 | +0.41 (+7.33%) | 60,400 |
7 Feb 2022 | USD | 5.65 | 5.96 | 5.493 | 5.59 | 5.59 | -0.05 (-0.89%) | 35,700 |
4 Feb 2022 | USD | 5.5 | 5.81 | 5.367 | 5.64 | 5.64 | +0.17 (+3.11%) | 36,600 |
3 Feb 2022 | USD | 5.49 | 5.59 | 5.42 | 5.47 | 5.47 | -0.13 (-2.32%) | 33,600 |
2 Feb 2022 | USD | 5.81 | 5.89 | 5.56 | 5.6 | 5.6 | -0.18 (-3.11%) | 28,300 |
1 Feb 2022 | USD | 5.84 | 5.99 | 5.667 | 5.78 | 5.78 | 0.0 (0.0%) | 75,100 |
31 Jan 2022 | USD | 5.37 | 5.843 | 5.35 | 5.78 | 5.78 | +0.48 (+9.06%) | 77,400 |
28 Jan 2022 | USD | 5.08 | 5.4 | 4.99 | 5.3 | 5.3 | +0.16 (+3.11%) | 62,500 |
27 Jan 2022 | USD | 5.35 | 5.4 | 5.03 | 5.14 | 5.14 | -0.17 (-3.20%) | 68,100 |
26 Jan 2022 | USD | 5.59 | 5.59 | 5.22 | 5.31 | 5.31 | -0.08 (-1.48%) | 59,300 |
25 Jan 2022 | USD | 5.32 | 5.53 | 5.14 | 5.39 | 5.39 | +0.16 (+3.06%) | 57,600 |
24 Jan 2022 | USD | 5.11 | 5.365 | 4.92 | 5.23 | 5.23 | -0.15 (-2.79%) | 101,500 |
21 Jan 2022 | USD | 5.47 | 5.625 | 5.25 | 5.38 | 5.38 | -0.11 (-2.00%) | 148,300 |
20 Jan 2022 | USD | 5.51 | 5.76 | 5.47 | 5.49 | 5.49 | +0.02 (+0.37%) | 31,300 |
19 Jan 2022 | USD | 5.46 | 5.72 | 5.42 | 5.47 | 5.47 | +0.02 (+0.37%) | 54,300 |
18 Jan 2022 | USD | 5.57 | 5.68 | 5.37 | 5.45 | 5.45 | -0.23 (-4.05%) | 49,200 |
14 Jan 2022 | USD | 5.73 | 5.83 | 5.56 | 5.68 | 5.68 | -0.16 (-2.74%) | 53,100 |
13 Jan 2022 | USD | 5.97 | 5.98 | 5.81 | 5.84 | 5.84 | -0.06 (-1.02%) | 29,500 |
12 Jan 2022 | USD | 6.275 | 6.275 | 5.87 | 5.9 | 5.9 | -0.14 (-2.32%) | 46,200 |
11 Jan 2022 | USD | 6 | 6.095 | 5.8 | 6.04 | 6.04 | +0.08 (+1.34%) | 56,800 |
10 Jan 2022 | USD | 5.91 | 6.01 | 5.64 | 5.96 | 5.96 | 0.0 (0.0%) | 60,300 |
7 Jan 2022 | USD | 6.11 | 6.179 | 5.79 | 5.96 | 5.96 | -0.08 (-1.32%) | 50,800 |
6 Jan 2022 | USD | 5.84 | 6.08 | 5.83 | 6.04 | 6.04 | +0.29 (+5.04%) | 77,400 |
5 Jan 2022 | USD | 6.47 | 6.53 | 5.71 | 5.75 | 5.75 | -0.8 (-12.21%) | 131,900 |
4 Jan 2022 | USD | 6.89 | 6.982 | 6.35 | 6.55 | 6.55 | -0.31 (-4.52%) | 114,700 |
3 Jan 2022 | USD | 6.545 | 6.97 | 6.38 | 6.86 | 6.86 | +0.54 (+8.54%) | 170,400 |
31 Dec 2021 | USD | 6.23 | 6.65 | 6.06 | 6.32 | 6.32 | +0.26 (+4.29%) | 307,200 |
30 Dec 2021 | USD | 5.05 | 6.13 | 5.032 | 6.06 | 6.06 | +1.05 (+20.96%) | 299,800 |