Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 6.45 | 6.83 | 6.424 | 6.62 | 6.62 | +0.33 (+5.25%) | 548,600 |
14 Feb 2022 | USD | 6.35 | 6.632 | 6.23 | 6.29 | 6.29 | -0.06 (-0.94%) | 526,500 |
11 Feb 2022 | USD | 6.735 | 6.78 | 6.29 | 6.35 | 6.35 | -0.34 (-5.08%) | 712,300 |
10 Feb 2022 | USD | 6.33 | 7.14 | 6.15 | 6.69 | 6.69 | +0.19 (+2.92%) | 1,377,800 |
9 Feb 2022 | USD | 5.87 | 6.75 | 5.843 | 6.5 | 6.5 | +0.68 (+11.68%) | 1,342,800 |
8 Feb 2022 | USD | 5.7 | 5.88 | 5.565 | 5.82 | 5.82 | +0.11 (+1.93%) | 491,100 |
7 Feb 2022 | USD | 5.22 | 5.88 | 5.22 | 5.71 | 5.71 | +0.48 (+9.18%) | 996,100 |
4 Feb 2022 | USD | 5.05 | 5.32 | 4.981 | 5.23 | 5.23 | +0.18 (+3.56%) | 941,100 |
3 Feb 2022 | USD | 5.2 | 5.285 | 4.98 | 5.05 | 5.05 | -0.28 (-5.25%) | 1,005,300 |
2 Feb 2022 | USD | 5.34 | 5.47 | 5.02 | 5.33 | 5.33 | +0.03 (+0.57%) | 1,328,400 |
1 Feb 2022 | USD | 5.36 | 6.029 | 5.08 | 5.3 | 5.3 | -0.06 (-1.12%) | 4,242,100 |
31 Jan 2022 | USD | 4.15 | 5.65 | 4.13 | 5.36 | 5.36 | +1.2 (+28.85%) | 8,749,800 |
28 Jan 2022 | USD | 3.68 | 4.29 | 3.63 | 4.16 | 4.16 | +0.76 (+22.35%) | 12,078,800 |
27 Jan 2022 | USD | 3.66 | 3.77 | 3.4 | 3.4 | 3.4 | -0.24 (-6.59%) | 734,000 |
26 Jan 2022 | USD | 3.87 | 4.04 | 3.6 | 3.64 | 3.64 | -0.21 (-5.45%) | 462,100 |
25 Jan 2022 | USD | 3.8 | 3.9 | 3.65 | 3.85 | 3.85 | +0.03 (+0.79%) | 389,670 |
24 Jan 2022 | USD | 3.76 | 3.86 | 3.425 | 3.82 | 3.82 | -0.08 (-2.05%) | 967,329 |
21 Jan 2022 | USD | 4.22 | 4.22 | 3.86 | 3.9 | 3.9 | -0.39 (-9.09%) | 888,400 |
20 Jan 2022 | USD | 4.38 | 4.58 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 402,300 |
19 Jan 2022 | USD | 4.36 | 4.545 | 4.33 | 4.37 | 4.37 | -0.02 (-0.46%) | 511,100 |
18 Jan 2022 | USD | 4.75 | 4.76 | 4.36 | 4.39 | 4.39 | -0.36 (-7.58%) | 530,400 |
14 Jan 2022 | USD | 4.56 | 4.78 | 4.52 | 4.75 | 4.75 | +0.11 (+2.37%) | 322,100 |
13 Jan 2022 | USD | 4.81 | 4.845 | 4.61 | 4.64 | 4.64 | -0.13 (-2.73%) | 522,900 |
12 Jan 2022 | USD | 5.14 | 5.14 | 4.77 | 4.77 | 4.77 | -0.29 (-5.73%) | 504,200 |
11 Jan 2022 | USD | 5.08 | 5.25 | 5.03 | 5.06 | 5.06 | -0.06 (-1.17%) | 388,300 |
10 Jan 2022 | USD | 5.2 | 5.2 | 4.94 | 5.12 | 5.12 | -0.11 (-2.10%) | 469,000 |
7 Jan 2022 | USD | 5.49 | 5.62 | 5.2 | 5.23 | 5.23 | -0.22 (-4.04%) | 265,200 |
6 Jan 2022 | USD | 5.52 | 5.65 | 5.35 | 5.45 | 5.45 | -0.07 (-1.27%) | 384,200 |
5 Jan 2022 | USD | 5.87 | 5.994 | 5.51 | 5.52 | 5.52 | -0.39 (-6.60%) | 328,100 |
4 Jan 2022 | USD | 5.92 | 6.04 | 5.74 | 5.91 | 5.91 | -0.04 (-0.67%) | 415,600 |