Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | USD | 6.85 | 6.85 | 5.46 | 5.47 | 5.47 | -0.85 (-13.45%) | 27,400 |
8 Mar 2022 | USD | 6.17 | 6.67 | 5.75 | 6.32 | 6.32 | +0.14 (+2.27%) | 14,600 |
7 Mar 2022 | USD | 6 | 6.62 | 5.79 | 6.18 | 6.18 | -0.03 (-0.48%) | 11,200 |
4 Mar 2022 | USD | 6.11 | 6.57 | 5.75 | 6.21 | 6.21 | -0.14 (-2.20%) | 15,200 |
3 Mar 2022 | USD | 6.85 | 6.95 | 6.32 | 6.35 | 6.35 | -0.7 (-9.93%) | 11,300 |
2 Mar 2022 | USD | 7.18 | 7.18 | 6.14 | 7.05 | 7.05 | -0.13 (-1.81%) | 46,600 |
1 Mar 2022 | USD | 7.4 | 7.71 | 7.18 | 7.18 | 7.18 | +0.1 (+1.41%) | 7,400 |
28 Feb 2022 | USD | 7.45 | 7.85 | 7.08 | 7.08 | 7.08 | -0.37 (-4.97%) | 17,100 |
25 Feb 2022 | USD | 6.25 | 7.99 | 6.25 | 7.45 | 7.45 | +1.15 (+18.25%) | 77,100 |
24 Feb 2022 | USD | 5.39 | 6.73 | 5.03 | 6.3 | 6.3 | +1.05 (+20%) | 31,300 |
23 Feb 2022 | USD | 5.25 | 5.38 | 4.87 | 5.25 | 5.25 | +0.2 (+3.96%) | 17,400 |
22 Feb 2022 | USD | 4.74 | 5.1 | 4.74 | 5.05 | 5.05 | +0.59 (+13.23%) | 28,300 |
18 Feb 2022 | USD | 4.62 | 4.65 | 4.41 | 4.46 | 4.46 | -0.11 (-2.41%) | 6,700 |
17 Feb 2022 | USD | 4.41 | 4.7 | 4.41 | 4.57 | 4.57 | +0.19 (+4.34%) | 11,300 |
16 Feb 2022 | USD | 4.39 | 4.49 | 4.22 | 4.38 | 4.38 | -0.29 (-6.21%) | 11,000 |
15 Feb 2022 | USD | 4.56 | 4.77 | 4.42 | 4.67 | 4.67 | -0.08 (-1.68%) | 2,600 |
14 Feb 2022 | USD | 4.6 | 4.75 | 4.19 | 4.75 | 4.75 | +0.21 (+4.63%) | 17,300 |
11 Feb 2022 | USD | 4.7 | 4.79 | 4.54 | 4.54 | 4.54 | -0.29 (-6.00%) | 1,800 |
10 Feb 2022 | USD | 4.5 | 4.83 | 4.47 | 4.83 | 4.83 | +0.22 (+4.77%) | 15,500 |
9 Feb 2022 | USD | 4.73 | 4.85 | 4.5 | 4.61 | 4.61 | -0.09 (-1.91%) | 39,300 |
8 Feb 2022 | USD | 4.82 | 5.06 | 4.63 | 4.7 | 4.7 | -0.23 (-4.67%) | 10,200 |
7 Feb 2022 | USD | 4.77 | 5.08 | 4.69 | 4.93 | 4.93 | -0.05 (-1.00%) | 14,100 |
4 Feb 2022 | USD | 5.08 | 5.1 | 4.86 | 4.98 | 4.98 | -0.2 (-3.86%) | 7,000 |
3 Feb 2022 | USD | 5.31 | 5.31 | 5.04 | 5.18 | 5.18 | -0.2 (-3.72%) | 1,300 |
2 Feb 2022 | USD | 5.44 | 5.82 | 5.16 | 5.38 | 5.38 | +0.01 (+0.19%) | 5,600 |
1 Feb 2022 | USD | 5.19 | 5.53 | 5.08 | 5.37 | 5.37 | -0.24 (-4.28%) | 7,700 |
31 Jan 2022 | USD | 4.94 | 5.89 | 4.93 | 5.61 | 5.61 | +0.69 (+14.02%) | 16,500 |
28 Jan 2022 | USD | 5.53 | 5.53 | 4.36 | 4.92 | 4.92 | -0.72 (-12.77%) | 34,800 |
27 Jan 2022 | USD | 5.77 | 5.77 | 5.43 | 5.64 | 5.64 | -0.07 (-1.23%) | 57,600 |
26 Jan 2022 | USD | 7.09 | 7.09 | 5.5 | 5.71 | 5.71 | -1.38 (-19.46%) | 43,200 |