Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | USD | 4.35 | 4.67 | 4.04 | 4.05 | 4.05 | -0.33 (-7.53%) | 419,900 |
10 Mar 2022 | USD | 4.75 | 4.79 | 4.33 | 4.38 | 4.38 | -0.44 (-9.13%) | 265,700 |
9 Mar 2022 | USD | 4.8 | 4.85 | 4.71 | 4.82 | 4.82 | +0.22 (+4.78%) | 253,800 |
8 Mar 2022 | USD | 4.6 | 5.28 | 4.45 | 4.6 | 4.6 | +0.06 (+1.32%) | 280,200 |
7 Mar 2022 | USD | 4.8 | 4.92 | 4.4 | 4.54 | 4.54 | -0.26 (-5.42%) | 393,800 |
4 Mar 2022 | USD | 4.8 | 4.84 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 114,800 |
3 Mar 2022 | USD | 4.92 | 4.95 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 110,900 |
2 Mar 2022 | USD | 4.89 | 5 | 4.69 | 4.8 | 4.8 | -0.09 (-1.84%) | 161,300 |
1 Mar 2022 | USD | 5.08 | 5.17 | 4.82 | 4.89 | 4.89 | -0.16 (-3.17%) | 117,800 |
28 Feb 2022 | USD | 5.36 | 5.424 | 4.88 | 5.05 | 5.05 | -0.21 (-3.99%) | 192,800 |
25 Feb 2022 | USD | 5.41 | 5.5 | 5.19 | 5.26 | 5.26 | -0.05 (-0.94%) | 110,700 |
24 Feb 2022 | USD | 4.8 | 5.33 | 4.8 | 5.31 | 5.31 | +0.3 (+5.99%) | 159,200 |
23 Feb 2022 | USD | 5.04 | 5.13 | 4.821 | 5.01 | 5.01 | +0.02 (+0.40%) | 252,400 |
22 Feb 2022 | USD | 5.26 | 5.555 | 4.99 | 4.99 | 4.99 | -0.41 (-7.59%) | 184,500 |
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%) | 265,000 |
15 Feb 2022 | USD | 5.92 | 6.08 | 5.81 | 5.94 | 5.94 | +0.13 (+2.24%) | 86,600 |
14 Feb 2022 | USD | 5.83 | 6.16 | 5.71 | 5.81 | 5.81 | -0.06 (-1.02%) | 145,000 |
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 |