Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.15 | 5.59 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 37,600 |
9 Feb 2022 | USD | 5.18 | 5.58 | 5 | 5.17 | 5.17 | 0.0 (0.0%) | 44,400 |
8 Feb 2022 | USD | 5.04 | 5.4 | 5.02 | 5.17 | 5.17 | +0.05 (+0.98%) | 37,300 |
7 Feb 2022 | USD | 4.99 | 5.585 | 4.645 | 5.12 | 5.12 | +0.18 (+3.64%) | 57,900 |
4 Feb 2022 | USD | 4.85 | 5.27 | 4.58 | 4.94 | 4.94 | +0.09 (+1.86%) | 48,400 |
3 Feb 2022 | USD | 4.96 | 5.12 | 4.67 | 4.85 | 4.85 | -0.17 (-3.39%) | 16,300 |
2 Feb 2022 | USD | 5.17 | 5.69 | 4.84 | 5.02 | 5.02 | -0.12 (-2.33%) | 84,900 |
1 Feb 2022 | USD | 5.37 | 5.48 | 5.05 | 5.14 | 5.14 | -0.19 (-3.56%) | 64,600 |
31 Jan 2022 | USD | 4.73 | 5.76 | 4.73 | 5.33 | 5.33 | +0.63 (+13.40%) | 240,200 |
28 Jan 2022 | USD | 4.8 | 4.91 | 4.623 | 4.7 | 4.7 | -0.18 (-3.69%) | 55,700 |
27 Jan 2022 | USD | 5.13 | 5.13 | 4.85 | 4.88 | 4.88 | -0.2 (-3.94%) | 44,500 |
26 Jan 2022 | USD | 5.23 | 5.37 | 5.02 | 5.08 | 5.08 | -0.12 (-2.31%) | 38,400 |
25 Jan 2022 | USD | 5.11 | 5.285 | 4.91 | 5.2 | 5.2 | +0.11 (+2.16%) | 73,100 |
24 Jan 2022 | USD | 4.82 | 5.27 | 4.82 | 5.09 | 5.09 | -0.06 (-1.17%) | 113,000 |
21 Jan 2022 | USD | 5.18 | 5.25 | 5.01 | 5.15 | 5.15 | 0.0 (0.0%) | 166,200 |
20 Jan 2022 | USD | 5.15 | 5.91 | 5.075 | 5.15 | 5.15 | +0.04 (+0.78%) | 84,000 |
19 Jan 2022 | USD | 5.23 | 5.475 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 85,300 |
18 Jan 2022 | USD | 5.5 | 5.765 | 4.95 | 5.16 | 5.16 | -0.41 (-7.36%) | 52,000 |
14 Jan 2022 | USD | 5.75 | 5.795 | 5.45 | 5.57 | 5.57 | -0.09 (-1.59%) | 39,500 |
13 Jan 2022 | USD | 5.82 | 5.86 | 5.502 | 5.66 | 5.66 | -0.01 (-0.18%) | 70,700 |
12 Jan 2022 | USD | 5.59 | 6.52 | 5.59 | 5.67 | 5.67 | +0.13 (+2.35%) | 214,600 |
11 Jan 2022 | USD | 5.2 | 5.57 | 5.03 | 5.54 | 5.54 | +0.34 (+6.54%) | 181,200 |
10 Jan 2022 | USD | 4.98 | 5.2 | 4.65 | 5.2 | 5.2 | +0.19 (+3.79%) | 183,700 |
7 Jan 2022 | USD | 5.38 | 5.59 | 5 | 5.01 | 5.01 | -0.44 (-8.07%) | 42,300 |
6 Jan 2022 | USD | 5.79 | 5.79 | 5.15 | 5.45 | 5.45 | -0.27 (-4.72%) | 127,200 |
5 Jan 2022 | USD | 6.25 | 6.62 | 5.58 | 5.72 | 5.72 | -0.53 (-8.48%) | 160,200 |
4 Jan 2022 | USD | 6.6 | 7.487 | 6.22 | 6.25 | 6.25 | -0.24 (-3.70%) | 120,300 |
3 Jan 2022 | USD | 7.09 | 7.09 | 6.31 | 6.49 | 6.49 | -0.55 (-7.81%) | 228,600 |
31 Dec 2021 | USD | 7.54 | 8.12 | 7.03 | 7.04 | 7.04 | -0.63 (-8.21%) | 224,900 |
30 Dec 2021 | USD | 7.35 | 7.82 | 7.01 | 7.67 | 7.67 | +0.35 (+4.78%) | 387,700 |