Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | USD | 5.75 | 5.75 | 5.32 | 5.46 | 5.46 | -0.2 (-3.53%) | 10,900 |
8 Mar 2022 | USD | 5.55 | 5.718 | 5.14 | 5.66 | 5.66 | +0.11 (+1.98%) | 20,300 |
7 Mar 2022 | USD | 5.56 | 5.615 | 5.395 | 5.55 | 5.55 | -0.05 (-0.89%) | 3,800 |
4 Mar 2022 | USD | 5.86 | 6 | 5.45 | 5.6 | 5.6 | -0.46 (-7.59%) | 10,100 |
3 Mar 2022 | USD | 6.3 | 6.3 | 5.86 | 6.06 | 6.06 | -0.43 (-6.63%) | 5,900 |
2 Mar 2022 | USD | 6.34 | 6.49 | 5.256 | 6.49 | 6.49 | -0.2 (-2.99%) | 24,500 |
1 Mar 2022 | USD | 6.779 | 6.82 | 6.414 | 6.69 | 6.69 | +0.31 (+4.86%) | 15,100 |
28 Feb 2022 | USD | 7.1 | 7.11 | 6.38 | 6.38 | 6.38 | -0.72 (-10.14%) | 29,200 |
25 Feb 2022 | USD | 6.3 | 7.59 | 6.233 | 7.1 | 7.1 | +0.95 (+15.45%) | 174,900 |
24 Feb 2022 | USD | 4.51 | 6.25 | 4.49 | 6.15 | 6.15 | +1 (+19.42%) | 54,300 |
23 Feb 2022 | USD | 5.06 | 5.2 | 4.53 | 5.15 | 5.15 | +0.15 (+3%) | 49,400 |
22 Feb 2022 | USD | 4.52 | 5.2 | 4.45 | 5 | 5 | +1 (+25%) | 69,200 |
18 Feb 2022 | USD | 4.11 | 4.13 | 4 | 4 | 4 | -0.114 (-2.77%) | 6,600 |
17 Feb 2022 | USD | 4.12 | 4.304 | 4.095 | 4.114 | 4.114 | +0.024 (+0.59%) | 3,900 |
16 Feb 2022 | USD | 4.19 | 4.24 | 4.05 | 4.09 | 4.09 | +0.011 (+0.27%) | 13,800 |
15 Feb 2022 | USD | 4.101 | 4.399 | 3.985 | 4.079 | 4.079 | +0.039 (+0.97%) | 25,500 |
14 Feb 2022 | USD | 4.24 | 4.38 | 3.8 | 4.04 | 4.04 | -0.225 (-5.28%) | 39,000 |
11 Feb 2022 | USD | 4.39 | 4.4 | 4.23 | 4.265 | 4.265 | -0.135 (-3.07%) | 21,800 |
10 Feb 2022 | USD | 4 | 4.4 | 4 | 4.4 | 4.4 | +0.22 (+5.26%) | 25,000 |
9 Feb 2022 | USD | 4.246 | 4.275 | 4.085 | 4.18 | 4.18 | +0.02 (+0.48%) | 20,800 |
8 Feb 2022 | USD | 4.4 | 4.47 | 4.11 | 4.16 | 4.16 | -0.08 (-1.89%) | 26,100 |
7 Feb 2022 | USD | 4.15 | 4.69 | 4 | 4.24 | 4.24 | +0.02 (+0.47%) | 56,000 |
4 Feb 2022 | USD | 4.69 | 4.69 | 4.04 | 4.22 | 4.22 | -0.38 (-8.26%) | 17,700 |
3 Feb 2022 | USD | 4.69 | 4.735 | 4.385 | 4.6 | 4.6 | -0.25 (-5.15%) | 26,400 |
2 Feb 2022 | USD | 4.855 | 5.121 | 4.59 | 4.85 | 4.85 | +0.08 (+1.68%) | 30,300 |
1 Feb 2022 | USD | 4.85 | 5.055 | 4.52 | 4.77 | 4.77 | -0.23 (-4.60%) | 40,800 |
31 Jan 2022 | USD | 4.35 | 5.475 | 4.35 | 5 | 5 | +0.575 (+12.99%) | 53,000 |
28 Jan 2022 | USD | 5 | 5 | 4 | 4.425 | 4.425 | -0.575 (-11.50%) | 82,600 |
27 Jan 2022 | USD | 5.2 | 5.49 | 5 | 5 | 5 | -0.2 (-3.85%) | 68,500 |
26 Jan 2022 | USD | 6.19 | 6.27 | 4.755 | 5.2 | 5.2 | -0.92 (-15.03%) | 129,200 |