Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 5.01 | 5.18 | 4.86 | 4.91 | 4.91 | -0.08 (-1.60%) | 217,200 |
11 Feb 2022 | USD | 5.04 | 5.268 | 4.84 | 4.99 | 4.99 | -0.04 (-0.80%) | 319,600 |
10 Feb 2022 | USD | 5.01 | 5.39 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 310,000 |
9 Feb 2022 | USD | 4.95 | 5.2 | 4.87 | 5.14 | 5.14 | +0.35 (+7.31%) | 360,500 |
8 Feb 2022 | USD | 4.63 | 4.88 | 4.6 | 4.79 | 4.79 | +0.16 (+3.46%) | 139,600 |
7 Feb 2022 | USD | 4.79 | 4.93 | 4.59 | 4.63 | 4.63 | -0.15 (-3.14%) | 299,600 |
4 Feb 2022 | USD | 4.62 | 4.84 | 4.4 | 4.78 | 4.78 | +0.15 (+3.24%) | 420,400 |
3 Feb 2022 | USD | 4.62 | 4.722 | 4.51 | 4.63 | 4.63 | -0.12 (-2.53%) | 398,700 |
2 Feb 2022 | USD | 5.3 | 5.3 | 4.705 | 4.75 | 4.75 | -0.51 (-9.70%) | 550,100 |
1 Feb 2022 | USD | 5.03 | 5.38 | 4.85 | 5.26 | 5.26 | +0.27 (+5.41%) | 547,300 |
31 Jan 2022 | USD | 4.57 | 4.99 | 4.53 | 4.99 | 4.99 | +0.42 (+9.19%) | 451,000 |
28 Jan 2022 | USD | 4.17 | 4.57 | 4.05 | 4.57 | 4.57 | +0.4 (+9.59%) | 591,400 |
27 Jan 2022 | USD | 4.48 | 4.67 | 4.15 | 4.17 | 4.17 | -0.26 (-5.87%) | 689,800 |
26 Jan 2022 | USD | 5 | 5.33 | 4.37 | 4.43 | 4.43 | -0.1 (-2.21%) | 7,191,900 |
25 Jan 2022 | USD | 4.52 | 4.61 | 4.295 | 4.53 | 4.53 | -0.05 (-1.09%) | 350,663 |
24 Jan 2022 | USD | 4.24 | 4.64 | 3.92 | 4.58 | 4.58 | +0.41 (+9.83%) | 834,159 |
21 Jan 2022 | USD | 4.32 | 4.45 | 4.15 | 4.17 | 4.17 | -0.26 (-5.87%) | 701,100 |
20 Jan 2022 | USD | 4.53 | 4.767 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 364,300 |
19 Jan 2022 | USD | 4.69 | 4.75 | 4.46 | 4.46 | 4.46 | -0.19 (-4.09%) | 381,800 |
18 Jan 2022 | USD | 4.89 | 4.99 | 4.58 | 4.65 | 4.65 | -0.34 (-6.81%) | 657,800 |
14 Jan 2022 | USD | 5.05 | 5.18 | 4.79 | 4.99 | 4.99 | -0.17 (-3.29%) | 571,900 |
13 Jan 2022 | USD | 5.46 | 5.46 | 5.12 | 5.16 | 5.16 | -0.26 (-4.80%) | 283,300 |
12 Jan 2022 | USD | 5.6 | 5.71 | 5.345 | 5.42 | 5.42 | -0.12 (-2.17%) | 281,800 |
11 Jan 2022 | USD | 5.3 | 5.65 | 5.23 | 5.54 | 5.54 | +0.24 (+4.53%) | 412,800 |
10 Jan 2022 | USD | 5.395 | 5.43 | 4.965 | 5.3 | 5.3 | -0.16 (-2.93%) | 1,070,600 |
7 Jan 2022 | USD | 5.73 | 5.86 | 5.42 | 5.46 | 5.46 | -0.31 (-5.37%) | 522,600 |
6 Jan 2022 | USD | 5.77 | 5.99 | 5.44 | 5.77 | 5.77 | -0.04 (-0.69%) | 725,600 |
5 Jan 2022 | USD | 6.21 | 6.283 | 5.77 | 5.81 | 5.81 | -0.48 (-7.63%) | 690,400 |
4 Jan 2022 | USD | 6.87 | 6.87 | 6.13 | 6.29 | 6.29 | -0.54 (-7.91%) | 727,200 |
3 Jan 2022 | USD | 6.85 | 6.99 | 6.63 | 6.83 | 6.83 | +0.12 (+1.79%) | 303,600 |