Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 5.02 | 5.1 | 4.95 | 5.05 | 5.05 | 0.0 (0.0%) | 1,023,000 |
7 Feb 2022 | USD | 5.01 | 5.145 | 4.955 | 5.05 | 5.05 | +0.05 (+1%) | 1,104,000 |
4 Feb 2022 | USD | 4.93 | 5.1 | 4.75 | 5 | 5 | +0.12 (+2.46%) | 1,667,300 |
3 Feb 2022 | USD | 5.04 | 5.135 | 4.87 | 4.88 | 4.88 | -0.35 (-6.69%) | 2,198,500 |
2 Feb 2022 | USD | 5.39 | 5.48 | 5.095 | 5.23 | 5.23 | -0.17 (-3.15%) | 2,542,800 |
1 Feb 2022 | USD | 5.29 | 5.67 | 5.25 | 5.4 | 5.4 | +0.18 (+3.45%) | 3,112,800 |
31 Jan 2022 | USD | 4.66 | 5.23 | 4.66 | 5.22 | 5.22 | +0.57 (+12.26%) | 3,207,700 |
28 Jan 2022 | USD | 4.52 | 4.67 | 4.37 | 4.65 | 4.65 | +0.13 (+2.88%) | 6,005,800 |
27 Jan 2022 | USD | 4.87 | 4.94 | 4.52 | 4.52 | 4.52 | -0.32 (-6.61%) | 4,400,100 |
26 Jan 2022 | USD | 5.21 | 5.21 | 4.8 | 4.84 | 4.84 | -0.13 (-2.62%) | 3,119,900 |
25 Jan 2022 | USD | 5.1 | 5.24 | 4.85 | 4.97 | 4.97 | -0.28 (-5.33%) | 3,343,083 |
24 Jan 2022 | USD | 4.92 | 5.29 | 4.76 | 5.25 | 5.25 | 0.0 (0.0%) | 3,246,055 |
21 Jan 2022 | USD | 5.3 | 5.46 | 5.175 | 5.25 | 5.25 | -0.12 (-2.23%) | 2,584,100 |
20 Jan 2022 | USD | 5.66 | 5.85 | 5.345 | 5.37 | 5.37 | -0.21 (-3.76%) | 3,305,800 |
19 Jan 2022 | USD | 5.95 | 6 | 5.57 | 5.58 | 5.58 | -0.3 (-5.10%) | 2,879,400 |
18 Jan 2022 | USD | 6.29 | 6.29 | 5.845 | 5.88 | 5.88 | -0.37 (-5.92%) | 2,436,500 |
14 Jan 2022 | USD | 6.485 | 6.51 | 6.19 | 6.25 | 6.25 | -0.17 (-2.65%) | 1,189,000 |
13 Jan 2022 | USD | 6.75 | 6.75 | 6.41 | 6.42 | 6.42 | -0.33 (-4.89%) | 901,700 |
12 Jan 2022 | USD | 6.91 | 7 | 6.66 | 6.75 | 6.75 | -0.08 (-1.17%) | 1,148,700 |
11 Jan 2022 | USD | 6.53 | 6.92 | 6.39 | 6.83 | 6.83 | +0.32 (+4.92%) | 1,205,300 |
10 Jan 2022 | USD | 6.5 | 6.573 | 6.05 | 6.51 | 6.51 | -0.13 (-1.96%) | 2,334,500 |
7 Jan 2022 | USD | 6.79 | 6.86 | 6.585 | 6.64 | 6.64 | -0.09 (-1.34%) | 1,197,500 |
6 Jan 2022 | USD | 6.78 | 6.95 | 6.61 | 6.73 | 6.73 | -0.05 (-0.74%) | 1,384,200 |
5 Jan 2022 | USD | 7 | 7.15 | 6.775 | 6.78 | 6.78 | -0.33 (-4.64%) | 1,397,900 |
4 Jan 2022 | USD | 7.23 | 7.27 | 6.93 | 7.11 | 7.11 | -0.13 (-1.80%) | 1,079,600 |
3 Jan 2022 | USD | 7.37 | 7.415 | 6.995 | 7.24 | 7.24 | -0.11 (-1.50%) | 1,230,900 |
31 Dec 2021 | USD | 7.1 | 7.54 | 7.002 | 7.35 | 7.35 | +0.23 (+3.23%) | 2,767,700 |
30 Dec 2021 | USD | 6.77 | 7.28 | 6.68 | 7.12 | 7.12 | +0.31 (+4.55%) | 1,784,500 |
29 Dec 2021 | USD | 6.74 | 6.935 | 6.58 | 6.81 | 6.81 | -0.01 (-0.15%) | 1,366,700 |
28 Dec 2021 | USD | 6.95 | 7.09 | 6.81 | 6.82 | 6.82 | -0.16 (-2.29%) | 1,043,600 |