Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | USD | 5.58 | 5.62 | 5.28 | 5.4 | 5.4 | -0.1 (-1.82%) | 139,300 |
17 Feb 2022 | USD | 5.77 | 5.77 | 5.48 | 5.5 | 5.5 | -0.32 (-5.50%) | 155,800 |
16 Feb 2022 | USD | 5.8 | 6.17 | 5.56 | 5.82 | 5.82 | -0.12 (-2.02%) | 265,031 |
15 Feb 2022 | USD | 5.92 | 6.08 | 5.81 | 5.94 | 5.94 | +0.13 (+2.24%) | 86,570 |
14 Feb 2022 | USD | 5.83 | 6.16 | 5.71 | 5.81 | 5.81 | -0.06 (-1.02%) | 145,023 |
11 Feb 2022 | USD | 6.52 | 6.56 | 5.835 | 5.87 | 5.87 | -0.58 (-8.99%) | 139,900 |
10 Feb 2022 | USD | 6.09 | 6.66 | 6.09 | 6.45 | 6.45 | +0.2 (+3.20%) | 167,700 |
9 Feb 2022 | USD | 6.36 | 6.524 | 5.91 | 6.25 | 6.25 | -0.08 (-1.26%) | 273,300 |
8 Feb 2022 | USD | 6.27 | 6.45 | 6.1 | 6.33 | 6.33 | +0.06 (+0.96%) | 85,000 |
7 Feb 2022 | USD | 6.18 | 6.559 | 5.84 | 6.27 | 6.27 | +0.06 (+0.97%) | 218,700 |
4 Feb 2022 | USD | 6.08 | 6.25 | 6 | 6.21 | 6.21 | +0.16 (+2.64%) | 114,300 |
3 Feb 2022 | USD | 6.02 | 6.19 | 5.95 | 6.05 | 6.05 | -0.18 (-2.89%) | 116,200 |
2 Feb 2022 | USD | 6.39 | 6.39 | 5.76 | 6.23 | 6.23 | -0.17 (-2.66%) | 227,500 |
1 Feb 2022 | USD | 6.59 | 6.6 | 6.15 | 6.4 | 6.4 | -0.2 (-3.03%) | 134,500 |
31 Jan 2022 | USD | 5.71 | 6.614 | 5.71 | 6.6 | 6.6 | +0.89 (+15.59%) | 243,400 |
28 Jan 2022 | USD | 5.48 | 5.91 | 5.35 | 5.71 | 5.71 | +0.2 (+3.63%) | 189,200 |
27 Jan 2022 | USD | 6.09 | 6.49 | 5.39 | 5.51 | 5.51 | -0.37 (-6.29%) | 174,400 |
26 Jan 2022 | USD | 6.3 | 6.41 | 5.75 | 5.88 | 5.88 | -0.12 (-2%) | 217,400 |
25 Jan 2022 | USD | 6.09 | 6.49 | 5.8 | 6 | 6 | -0.38 (-5.96%) | 251,753 |
24 Jan 2022 | USD | 5.57 | 6.54 | 5.37 | 6.38 | 6.38 | +0.64 (+11.15%) | 393,458 |
21 Jan 2022 | USD | 6.18 | 6.23 | 5.68 | 5.74 | 5.74 | -0.42 (-6.82%) | 354,500 |
20 Jan 2022 | USD | 6.25 | 6.75 | 6.14 | 6.16 | 6.16 | -0.04 (-0.65%) | 191,700 |
19 Jan 2022 | USD | 6.4 | 6.6 | 6.12 | 6.2 | 6.2 | -0.2 (-3.13%) | 617,000 |
18 Jan 2022 | USD | 6.97 | 7.07 | 6.35 | 6.4 | 6.4 | -0.59 (-8.44%) | 289,700 |
14 Jan 2022 | USD | 6.48 | 7.42 | 6.4 | 6.99 | 6.99 | +0.56 (+8.71%) | 404,700 |
13 Jan 2022 | USD | 6.78 | 6.79 | 6.25 | 6.43 | 6.43 | -0.37 (-5.44%) | 222,000 |
12 Jan 2022 | USD | 7.29 | 7.36 | 6.78 | 6.8 | 6.8 | -0.59 (-7.98%) | 210,400 |
11 Jan 2022 | USD | 6.68 | 7.93 | 6.6 | 7.39 | 7.39 | +0.74 (+11.13%) | 597,200 |
10 Jan 2022 | USD | 6.79 | 6.88 | 6.36 | 6.65 | 6.65 | -0.23 (-3.34%) | 292,400 |
7 Jan 2022 | USD | 6.89 | 7.1 | 6.645 | 6.88 | 6.88 | -0.12 (-1.71%) | 326,500 |