Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 4.69 | 5 | 4.61 | 4.66 | 4.66 | -0.14 (-2.92%) | 989,700 |
9 Feb 2022 | USD | 4.448 | 4.81 | 4.38 | 4.8 | 4.8 | +0.5 (+11.63%) | 1,210,400 |
8 Feb 2022 | USD | 4.25 | 4.39 | 4.16 | 4.3 | 4.3 | 0.0 (0.0%) | 810,700 |
7 Feb 2022 | USD | 4.45 | 4.6 | 4.25 | 4.3 | 4.3 | -0.13 (-2.93%) | 958,300 |
4 Feb 2022 | USD | 4.4 | 4.54 | 4.215 | 4.43 | 4.43 | +0.02 (+0.45%) | 1,560,300 |
3 Feb 2022 | USD | 4.45 | 4.64 | 4.38 | 4.41 | 4.41 | -0.15 (-3.29%) | 846,900 |
2 Feb 2022 | USD | 4.86 | 4.86 | 4.52 | 4.56 | 4.56 | -0.26 (-5.39%) | 779,600 |
1 Feb 2022 | USD | 4.85 | 4.888 | 4.57 | 4.82 | 4.82 | +0.03 (+0.63%) | 1,156,100 |
31 Jan 2022 | USD | 4.54 | 4.85 | 4.42 | 4.79 | 4.79 | +0.27 (+5.97%) | 1,782,100 |
28 Jan 2022 | USD | 4.56 | 4.62 | 4.36 | 4.52 | 4.52 | +0.02 (+0.44%) | 944,300 |
27 Jan 2022 | USD | 5.09 | 5.141 | 4.49 | 4.5 | 4.5 | -0.49 (-9.82%) | 1,050,600 |
26 Jan 2022 | USD | 5.32 | 5.75 | 4.93 | 4.99 | 4.99 | -0.15 (-2.92%) | 1,253,800 |
25 Jan 2022 | USD | 5.13 | 5.29 | 4.91 | 5.14 | 5.14 | -0.02 (-0.39%) | 1,278,574 |
24 Jan 2022 | USD | 5.17 | 5.19 | 4.64 | 5.16 | 5.16 | -0.24 (-4.44%) | 3,061,816 |
21 Jan 2022 | USD | 5.5 | 5.86 | 5.35 | 5.4 | 5.4 | -0.2 (-3.57%) | 1,204,200 |
20 Jan 2022 | USD | 5.28 | 5.949 | 5.2 | 5.6 | 5.6 | +0.43 (+8.32%) | 1,505,600 |
19 Jan 2022 | USD | 5.49 | 5.68 | 5.01 | 5.17 | 5.17 | -0.21 (-3.90%) | 1,827,100 |
18 Jan 2022 | USD | 5.72 | 5.865 | 5.35 | 5.38 | 5.38 | -0.46 (-7.88%) | 1,049,400 |
14 Jan 2022 | USD | 5.78 | 5.89 | 5.63 | 5.84 | 5.84 | +0.07 (+1.21%) | 779,800 |
13 Jan 2022 | USD | 6 | 6.06 | 5.75 | 5.77 | 5.77 | -0.26 (-4.31%) | 736,800 |
12 Jan 2022 | USD | 6.35 | 6.449 | 6.01 | 6.03 | 6.03 | -0.27 (-4.29%) | 720,800 |
11 Jan 2022 | USD | 5.94 | 6.42 | 5.86 | 6.3 | 6.3 | +0.44 (+7.51%) | 971,700 |
10 Jan 2022 | USD | 6.37 | 6.41 | 5.708 | 5.86 | 5.86 | -0.59 (-9.15%) | 1,528,800 |
7 Jan 2022 | USD | 6.75 | 6.88 | 6.37 | 6.45 | 6.45 | -0.14 (-2.12%) | 994,600 |
6 Jan 2022 | USD | 6.91 | 6.97 | 6.39 | 6.59 | 6.59 | -0.23 (-3.37%) | 1,166,500 |
5 Jan 2022 | USD | 7.61 | 7.84 | 6.82 | 6.82 | 6.82 | -0.86 (-11.20%) | 1,067,900 |
4 Jan 2022 | USD | 8.24 | 8.305 | 7.63 | 7.68 | 7.68 | -0.54 (-6.57%) | 737,300 |
3 Jan 2022 | USD | 8.06 | 8.23 | 7.85 | 8.22 | 8.22 | +0.35 (+4.45%) | 580,100 |
31 Dec 2021 | USD | 7.89 | 8.31 | 7.78 | 7.87 | 7.87 | +0.04 (+0.51%) | 698,300 |
30 Dec 2021 | USD | 7.2 | 8.07 | 7.2 | 7.83 | 7.83 | +0.63 (+8.75%) | 1,118,200 |