Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.41 | 5.54 | 5.03 | 5.17 | 5.17 | -0.45 (-8.01%) | 27,900 |
9 Feb 2022 | USD | 5.78 | 5.88 | 4.958 | 5.62 | 5.62 | +0.07 (+1.26%) | 102,500 |
8 Feb 2022 | USD | 5.48 | 6.03 | 5.295 | 5.55 | 5.55 | 0.0 (0.0%) | 26,100 |
7 Feb 2022 | USD | 5.67 | 5.73 | 5.34 | 5.55 | 5.55 | -0.18 (-3.14%) | 40,100 |
4 Feb 2022 | USD | 5.72 | 5.85 | 5.32 | 5.73 | 5.73 | -0.1 (-1.72%) | 55,500 |
3 Feb 2022 | USD | 5.6 | 6.05 | 5.56 | 5.83 | 5.83 | +0.12 (+2.10%) | 33,200 |
2 Feb 2022 | USD | 6.27 | 6.28 | 5.59 | 5.71 | 5.71 | -0.56 (-8.93%) | 51,700 |
1 Feb 2022 | USD | 6.3 | 6.459 | 6.14 | 6.27 | 6.27 | +0.06 (+0.97%) | 56,500 |
31 Jan 2022 | USD | 5.87 | 6.31 | 5.77 | 6.21 | 6.21 | +0.21 (+3.50%) | 50,100 |
28 Jan 2022 | USD | 6.23 | 6.29 | 5.81 | 6 | 6 | -0.3 (-4.76%) | 73,000 |
27 Jan 2022 | USD | 6.81 | 6.861 | 6.22 | 6.3 | 6.3 | -0.11 (-1.72%) | 54,700 |
26 Jan 2022 | USD | 7.26 | 7.26 | 6.23 | 6.41 | 6.41 | -0.82 (-11.34%) | 59,200 |
25 Jan 2022 | USD | 7.67 | 8.1199 | 6.9251 | 7.23 | 7.23 | -0.65 (-8.25%) | 38,305 |
24 Jan 2022 | USD | 7.64 | 8.1398 | 7.5 | 7.88 | 7.88 | +0.18 (+2.34%) | 40,090 |
21 Jan 2022 | USD | 7.77 | 7.93 | 7.5 | 7.7 | 7.7 | -0.31 (-3.87%) | 50,200 |
20 Jan 2022 | USD | 8.04 | 8.07 | 7.9 | 8.01 | 8.01 | +0.05 (+0.63%) | 37,400 |
19 Jan 2022 | USD | 8.29 | 8.42 | 7.7 | 7.96 | 7.96 | -0.09 (-1.12%) | 37,200 |
18 Jan 2022 | USD | 8.88 | 8.88 | 8 | 8.05 | 8.05 | -0.93 (-10.36%) | 26,800 |
14 Jan 2022 | USD | 9.146 | 9.25 | 8.865 | 8.98 | 8.98 | -0.03 (-0.33%) | 38,600 |
13 Jan 2022 | USD | 8.84 | 9.18 | 8.63 | 9.01 | 9.01 | +0.09 (+1.01%) | 67,400 |
12 Jan 2022 | USD | 8.52 | 9.324 | 8.52 | 8.92 | 8.92 | +0.26 (+3.00%) | 77,400 |
11 Jan 2022 | USD | 8.596 | 8.917 | 8.55 | 8.66 | 8.66 | -0.15 (-1.70%) | 29,400 |
10 Jan 2022 | USD | 8.56 | 8.81 | 8.55 | 8.81 | 8.81 | +0.16 (+1.85%) | 31,700 |
7 Jan 2022 | USD | 8.69 | 8.8 | 8.37 | 8.65 | 8.65 | -0.17 (-1.93%) | 16,700 |
6 Jan 2022 | USD | 9.24 | 9.588 | 8.67 | 8.82 | 8.82 | -0.25 (-2.76%) | 39,700 |
5 Jan 2022 | USD | 8.91 | 9.598 | 8.57 | 9.07 | 9.07 | +0.15 (+1.68%) | 74,400 |
4 Jan 2022 | USD | 8.99 | 9.22 | 8.8 | 8.92 | 8.92 | +0.06 (+0.68%) | 19,200 |
3 Jan 2022 | USD | 8.64 | 8.996 | 8.55 | 8.86 | 8.86 | +0.31 (+3.63%) | 46,800 |
31 Dec 2021 | USD | 8.67 | 8.83 | 8.55 | 8.55 | 8.55 | -0.1 (-1.16%) | 32,700 |
30 Dec 2021 | USD | 8.7 | 9.074 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 31,600 |