Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 6.04 | 6.15 | 5.911 | 6.03 | 6.03 | -0.07 (-1.15%) | 53,200 |
24 Mar 2022 | USD | 6.17 | 6.24 | 6 | 6.1 | 6.1 | -0.01 (-0.16%) | 46,000 |
23 Mar 2022 | USD | 6.2 | 6.39 | 6.1 | 6.11 | 6.11 | -0.09 (-1.45%) | 108,100 |
22 Mar 2022 | USD | 6.1 | 6.35 | 6.09 | 6.2 | 6.2 | +0.13 (+2.14%) | 88,500 |
21 Mar 2022 | USD | 6.12 | 6.22 | 5.95 | 6.07 | 6.07 | +0.03 (+0.50%) | 49,600 |
18 Mar 2022 | USD | 5.94 | 6.263 | 5.93 | 6.04 | 6.04 | +0.05 (+0.83%) | 119,600 |
17 Mar 2022 | USD | 5.99 | 6.09 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 78,400 |
16 Mar 2022 | USD | 5.85 | 6.09 | 5.75 | 5.99 | 5.99 | +0.18 (+3.10%) | 120,300 |
15 Mar 2022 | USD | 5.55 | 5.89 | 5.5 | 5.81 | 5.81 | +0.22 (+3.94%) | 213,500 |
14 Mar 2022 | USD | 6.12 | 6.12 | 5.57 | 5.59 | 5.59 | -0.47 (-7.76%) | 134,400 |
11 Mar 2022 | USD | 6.14 | 6.32 | 5.96 | 6.06 | 6.06 | -0.05 (-0.82%) | 67,600 |
10 Mar 2022 | USD | 6.16 | 6.7 | 5.91 | 6.11 | 6.11 | -0.29 (-4.53%) | 434,500 |
9 Mar 2022 | USD | 6.49 | 6.5 | 6.07 | 6.4 | 6.4 | -0.035 (-0.54%) | 182,100 |
8 Mar 2022 | USD | 6.51 | 7.6 | 6.1 | 6.435 | 6.435 | +0.205 (+3.29%) | 2,960,500 |
7 Mar 2022 | USD | 5.59 | 6.55 | 5.59 | 6.23 | 6.23 | +0.47 (+8.16%) | 1,034,200 |
4 Mar 2022 | USD | 5.9 | 6 | 5.5 | 5.76 | 5.76 | -0.24 (-4%) | 146,500 |
3 Mar 2022 | USD | 6.19 | 6.19 | 5.87 | 6 | 6 | -0.13 (-2.12%) | 55,100 |
2 Mar 2022 | USD | 6.1 | 6.225 | 6.03 | 6.13 | 6.13 | +0.05 (+0.82%) | 67,300 |
1 Mar 2022 | USD | 5.93 | 6.22 | 5.9 | 6.08 | 6.08 | +0.09 (+1.50%) | 67,200 |
28 Feb 2022 | USD | 6 | 6.27 | 5.84 | 5.99 | 5.99 | +0.04 (+0.67%) | 168,300 |
25 Feb 2022 | USD | 6.15 | 6.163 | 5.86 | 5.95 | 5.95 | -0.12 (-1.98%) | 87,600 |
24 Feb 2022 | USD | 5.5 | 6.19 | 5.35 | 6.07 | 6.07 | +0.16 (+2.71%) | 228,000 |
23 Feb 2022 | USD | 6.15 | 6.417 | 5.9 | 5.91 | 5.91 | -0.12 (-1.99%) | 151,000 |
22 Feb 2022 | USD | 6.45 | 6.77 | 5.99 | 6.03 | 6.03 | -0.56 (-8.50%) | 201,900 |
18 Feb 2022 | USD | 6.38 | 6.68 | 6.3 | 6.59 | 6.59 | +0.09 (+1.38%) | 102,200 |
17 Feb 2022 | USD | 6.81 | 6.9 | 6.49 | 6.5 | 6.5 | -0.43 (-6.20%) | 92,900 |
16 Feb 2022 | USD | 6.87 | 7 | 6.71 | 6.93 | 6.93 | +0.06 (+0.87%) | 90,300 |
15 Feb 2022 | USD | 6.71 | 6.92 | 6.61 | 6.87 | 6.87 | +0.36 (+5.53%) | 146,600 |
14 Feb 2022 | USD | 6.28 | 6.65 | 6.25 | 6.51 | 6.51 | +0.12 (+1.88%) | 118,900 |
11 Feb 2022 | USD | 6.54 | 6.74 | 6.25 | 6.39 | 6.39 | -0.17 (-2.59%) | 206,300 |