Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 7.43 | 7.8 | 7.33 | 7.45 | 7.45 | -0.04 (-0.53%) | 460,200 |
16 Feb 2022 | USD | 7.59 | 7.94 | 7.42 | 7.49 | 7.49 | -0.08 (-1.06%) | 1,018,200 |
15 Feb 2022 | USD | 7.02 | 7.7 | 7.02 | 7.57 | 7.57 | +0.59 (+8.45%) | 1,049,700 |
14 Feb 2022 | USD | 6.69 | 7.01 | 6.58 | 6.98 | 6.98 | +0.23 (+3.41%) | 577,300 |
11 Feb 2022 | USD | 6.8 | 6.99 | 6.66 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,106,800 |
10 Feb 2022 | USD | 6.8 | 7.08 | 6.55 | 6.8 | 6.8 | -0.05 (-0.73%) | 889,400 |
9 Feb 2022 | USD | 6.58 | 7.04 | 6.51 | 6.85 | 6.85 | +0.42 (+6.53%) | 888,800 |
8 Feb 2022 | USD | 6.14 | 6.432 | 6.13 | 6.43 | 6.43 | +0.24 (+3.88%) | 284,400 |
7 Feb 2022 | USD | 6.31 | 6.34 | 6.11 | 6.19 | 6.19 | -0.03 (-0.48%) | 373,900 |
4 Feb 2022 | USD | 6.2 | 6.36 | 6.06 | 6.22 | 6.22 | -0.05 (-0.80%) | 663,700 |
3 Feb 2022 | USD | 6.21 | 6.44 | 6.03 | 6.27 | 6.27 | +0.01 (+0.16%) | 1,275,300 |
2 Feb 2022 | USD | 6.51 | 6.84 | 6.09 | 6.26 | 6.26 | +0.21 (+3.47%) | 2,470,100 |
1 Feb 2022 | USD | 6.38 | 6.5 | 5.94 | 6.05 | 6.05 | -0.31 (-4.87%) | 811,400 |
31 Jan 2022 | USD | 6.09 | 6.54 | 5.93 | 6.36 | 6.36 | +0.36 (+6%) | 1,897,200 |
28 Jan 2022 | USD | 5.45 | 6.01 | 5.4 | 6 | 6 | +0.55 (+10.09%) | 1,097,100 |
27 Jan 2022 | USD | 5.26 | 5.57 | 5.13 | 5.45 | 5.45 | +0.28 (+5.42%) | 805,900 |
26 Jan 2022 | USD | 5.25 | 5.57 | 5.12 | 5.17 | 5.17 | -0.18 (-3.36%) | 408,200 |
25 Jan 2022 | USD | 5.38 | 5.5 | 5.06 | 5.35 | 5.35 | -0.12 (-2.19%) | 699,000 |
24 Jan 2022 | USD | 5.28 | 5.48 | 5.09 | 5.47 | 5.47 | -0.18 (-3.19%) | 1,390,700 |
21 Jan 2022 | USD | 6 | 6 | 5.61 | 5.65 | 5.65 | -0.35 (-5.83%) | 761,500 |
20 Jan 2022 | USD | 6.18 | 6.26 | 5.96 | 6 | 6 | -0.13 (-2.12%) | 922,800 |
19 Jan 2022 | USD | 6.12 | 6.34 | 6.05 | 6.13 | 6.13 | -0.17 (-2.70%) | 965,700 |
18 Jan 2022 | USD | 6.46 | 6.52 | 6.21 | 6.3 | 6.3 | -0.42 (-6.25%) | 890,300 |
14 Jan 2022 | USD | 6.79 | 6.81 | 6.54 | 6.72 | 6.72 | -0.15 (-2.18%) | 772,000 |
13 Jan 2022 | USD | 7.16 | 7.16 | 6.75 | 6.87 | 6.87 | -0.24 (-3.38%) | 471,200 |
12 Jan 2022 | USD | 7.08 | 7.21 | 6.96 | 7.11 | 7.11 | +0.04 (+0.57%) | 619,400 |
11 Jan 2022 | USD | 6.86 | 7.18 | 6.76 | 7.07 | 7.07 | +0.18 (+2.61%) | 641,700 |
10 Jan 2022 | USD | 6.95 | 6.979 | 6.64 | 6.89 | 6.89 | -0.1 (-1.43%) | 625,900 |
7 Jan 2022 | USD | 7.34 | 7.34 | 6.97 | 6.99 | 6.99 | -0.34 (-4.64%) | 644,800 |
6 Jan 2022 | USD | 7.37 | 7.37 | 7.07 | 7.33 | 7.33 | -0.03 (-0.41%) | 518,600 |