Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 6.54 | 6.74 | 6.25 | 6.39 | 6.39 | -0.17 (-2.59%) | 206,300 |
10 Feb 2022 | USD | 6.49 | 7.055 | 6.43 | 6.56 | 6.56 | -0.24 (-3.53%) | 262,000 |
9 Feb 2022 | USD | 6.25 | 6.85 | 6.22 | 6.8 | 6.8 | +0.53 (+8.45%) | 357,200 |
8 Feb 2022 | USD | 5.85 | 6.3 | 5.85 | 6.27 | 6.27 | +0.41 (+7.00%) | 179,100 |
7 Feb 2022 | USD | 6.291 | 6.291 | 5.81 | 5.86 | 5.86 | -0.21 (-3.46%) | 157,100 |
4 Feb 2022 | USD | 6.04 | 6.41 | 5.868 | 6.07 | 6.07 | -0.02 (-0.33%) | 199,500 |
3 Feb 2022 | USD | 5.86 | 6.265 | 5.77 | 6.09 | 6.09 | +0.01 (+0.16%) | 208,400 |
2 Feb 2022 | USD | 6.3 | 6.37 | 5.924 | 6.08 | 6.08 | -0.23 (-3.65%) | 342,100 |
1 Feb 2022 | USD | 6.05 | 6.4 | 5.71 | 6.31 | 6.31 | +0.29 (+4.82%) | 394,900 |
31 Jan 2022 | USD | 5.25 | 6.64 | 5.25 | 6.02 | 6.02 | +0.93 (+18.27%) | 1,365,900 |
28 Jan 2022 | USD | 4.96 | 5.12 | 4.65 | 5.09 | 5.09 | +0.2 (+4.09%) | 236,500 |
27 Jan 2022 | USD | 5.15 | 5.15 | 4.71 | 4.89 | 4.89 | -0.19 (-3.74%) | 228,400 |
26 Jan 2022 | USD | 5.51 | 5.72 | 5.01 | 5.08 | 5.08 | -0.19 (-3.61%) | 591,700 |
25 Jan 2022 | USD | 5.3 | 5.6699 | 5.15 | 5.27 | 5.27 | 0.0 (0.0%) | 407,590 |
24 Jan 2022 | USD | 5.6 | 5.69 | 5.0004 | 5.27 | 5.27 | -0.75 (-12.46%) | 355,139 |
21 Jan 2022 | USD | 6.04 | 6.19 | 5.7 | 6.02 | 6.02 | -0.03 (-0.50%) | 361,800 |
20 Jan 2022 | USD | 7 | 7.19 | 6.05 | 6.05 | 6.05 | -0.78 (-11.42%) | 528,600 |
19 Jan 2022 | USD | 7.28 | 7.54 | 6.83 | 6.83 | 6.83 | -0.43 (-5.92%) | 292,900 |
18 Jan 2022 | USD | 7.71 | 7.941 | 7.25 | 7.26 | 7.26 | -0.83 (-10.26%) | 327,900 |
14 Jan 2022 | USD | 7.73 | 8.128 | 7.73 | 8.09 | 8.09 | +0.17 (+2.15%) | 150,700 |
13 Jan 2022 | USD | 8.24 | 8.47 | 7.8 | 7.92 | 7.92 | -0.37 (-4.46%) | 309,200 |
12 Jan 2022 | USD | 8.81 | 8.9 | 8.21 | 8.29 | 8.29 | -0.52 (-5.90%) | 425,100 |
11 Jan 2022 | USD | 8.192 | 8.95 | 8.07 | 8.81 | 8.81 | +0.62 (+7.57%) | 1,030,700 |
10 Jan 2022 | USD | 7.7 | 8.45 | 7.55 | 8.19 | 8.19 | +0.44 (+5.68%) | 651,600 |
7 Jan 2022 | USD | 7.85 | 8.21 | 7.69 | 7.75 | 7.75 | -0.2 (-2.52%) | 224,300 |
6 Jan 2022 | USD | 7.55 | 8.357 | 7.55 | 7.95 | 7.95 | +0.17 (+2.19%) | 729,300 |
5 Jan 2022 | USD | 7.491 | 8.05 | 7.49 | 7.78 | 7.78 | +0.16 (+2.10%) | 649,800 |
4 Jan 2022 | USD | 7.43 | 8.25 | 7.41 | 7.62 | 7.62 | +0.18 (+2.42%) | 1,071,800 |
3 Jan 2022 | USD | 7.58 | 7.65 | 7.33 | 7.44 | 7.44 | -0.06 (-0.80%) | 316,400 |
31 Dec 2021 | USD | 7.52 | 7.85 | 7.421 | 7.5 | 7.5 | -0.15 (-1.96%) | 261,400 |