Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 4.25 | 4.27 | 4.01 | 4.07 | 4.07 | -0.39 (-8.74%) | 571,300 |
11 Feb 2022 | USD | 4.65 | 4.82 | 4.4 | 4.46 | 4.46 | -0.4 (-8.23%) | 436,700 |
10 Feb 2022 | USD | 5 | 5.04 | 4.83 | 4.86 | 4.86 | -0.15 (-2.99%) | 267,600 |
9 Feb 2022 | USD | 4.85 | 5.07 | 4.85 | 5.01 | 5.01 | +0.224 (+4.68%) | 169,200 |
8 Feb 2022 | USD | 4.74 | 4.786 | 4.63 | 4.786 | 4.786 | +0.086 (+1.83%) | 274,400 |
7 Feb 2022 | USD | 4.79 | 4.79 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 402,800 |
4 Feb 2022 | USD | 4.725 | 4.75 | 4.66 | 4.7 | 4.7 | -0.046 (-0.97%) | 363,100 |
3 Feb 2022 | USD | 4.73 | 4.78 | 4.55 | 4.746 | 4.746 | -0.734 (-13.39%) | 733,900 |
2 Feb 2022 | USD | 5.66 | 5.68 | 5.35 | 5.48 | 5.48 | -0.18 (-3.18%) | 261,000 |
1 Feb 2022 | USD | 5.39 | 5.66 | 5.28 | 5.66 | 5.66 | +0.23 (+4.24%) | 386,900 |
31 Jan 2022 | USD | 5.42 | 5.44 | 5.12 | 5.43 | 5.43 | +0.39 (+7.74%) | 387,400 |
28 Jan 2022 | USD | 5.03 | 5.16 | 4.81 | 5.04 | 5.04 | 0.0 (0.0%) | 575,900 |
27 Jan 2022 | USD | 5.39 | 5.39 | 4.96 | 5.04 | 5.04 | -0.6 (-10.64%) | 878,900 |
26 Jan 2022 | USD | 5.7 | 5.87 | 5.55 | 5.64 | 5.64 | +0.03 (+0.53%) | 744,000 |
25 Jan 2022 | USD | 5.51 | 5.67 | 5.38 | 5.61 | 5.61 | +0.06 (+1.08%) | 402,000 |
24 Jan 2022 | USD | 5.7 | 5.8 | 5.33 | 5.55 | 5.55 | -0.56 (-9.17%) | 1,653,400 |
21 Jan 2022 | USD | 6.36 | 6.45 | 6 | 6.11 | 6.11 | -0.46 (-7.00%) | 1,166,300 |
20 Jan 2022 | USD | 6.75 | 6.81 | 6.47 | 6.57 | 6.57 | -0.25 (-3.67%) | 516,400 |
19 Jan 2022 | USD | 6.989 | 6.99 | 6.68 | 6.82 | 6.82 | -0.45 (-6.19%) | 553,200 |
18 Jan 2022 | USD | 7.14 | 7.41 | 7.05 | 7.27 | 7.27 | +0.19 (+2.68%) | 431,600 |
14 Jan 2022 | USD | 7.09 | 7.195 | 6.9 | 7.08 | 7.08 | +0.07 (+1.00%) | 268,000 |
13 Jan 2022 | USD | 6.91 | 7.09 | 6.9 | 7.01 | 7.01 | +0.1 (+1.45%) | 373,100 |
12 Jan 2022 | USD | 7.08 | 7.16 | 6.76 | 6.91 | 6.91 | -0.065 (-0.93%) | 313,000 |
11 Jan 2022 | USD | 7.1 | 7.1 | 6.76 | 6.975 | 6.975 | -0.265 (-3.66%) | 341,100 |
10 Jan 2022 | USD | 7.2 | 7.62 | 7.14 | 7.24 | 7.24 | +0.23 (+3.28%) | 462,200 |
7 Jan 2022 | USD | 7.01 | 7.05 | 6.815 | 7.01 | 7.01 | -0.135 (-1.89%) | 457,500 |
6 Jan 2022 | USD | 6.99 | 7.2 | 6.95 | 7.145 | 7.145 | -0.445 (-5.86%) | 492,800 |
5 Jan 2022 | USD | 7.85 | 7.9 | 7.5 | 7.59 | 7.59 | +0.01 (+0.13%) | 583,900 |
4 Jan 2022 | USD | 7.43 | 7.79 | 7.42 | 7.58 | 7.58 | +0.765 (+11.23%) | 508,800 |
3 Jan 2022 | USD | 6.86 | 6.89 | 6.73 | 6.815 | 6.815 | +0.065 (+0.96%) | 309,100 |