Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 5.43 | 5.86 | 5.37 | 5.79 | 5.79 | +0.24 (+4.32%) | 52,400 |
9 Feb 2022 | USD | 5.6 | 5.72 | 5.35 | 5.55 | 5.55 | +0.03 (+0.54%) | 51,200 |
8 Feb 2022 | USD | 6.12 | 6.36 | 5.33 | 5.52 | 5.52 | -0.6 (-9.80%) | 156,900 |
7 Feb 2022 | USD | 6.13 | 6.3 | 6.015 | 6.12 | 6.12 | -0.06 (-0.97%) | 49,200 |
4 Feb 2022 | USD | 6.26 | 6.39 | 6.01 | 6.18 | 6.18 | -0.15 (-2.37%) | 52,400 |
3 Feb 2022 | USD | 6.5 | 6.5 | 6.21 | 6.33 | 6.33 | -0.24 (-3.65%) | 77,500 |
2 Feb 2022 | USD | 6.67 | 6.71 | 6.44 | 6.57 | 6.57 | +0.01 (+0.15%) | 43,600 |
1 Feb 2022 | USD | 6.6 | 6.745 | 6.43 | 6.56 | 6.56 | +0.06 (+0.92%) | 78,800 |
31 Jan 2022 | USD | 6.226 | 6.68 | 6.21 | 6.5 | 6.5 | +0.38 (+6.21%) | 32,300 |
28 Jan 2022 | USD | 6.18 | 6.31 | 5.94 | 6.12 | 6.12 | -0.1 (-1.61%) | 148,500 |
27 Jan 2022 | USD | 6.34 | 6.38 | 6 | 6.22 | 6.22 | -0.07 (-1.11%) | 42,800 |
26 Jan 2022 | USD | 6.4 | 6.785 | 6.18 | 6.29 | 6.29 | +0.01 (+0.16%) | 104,600 |
25 Jan 2022 | USD | 6.56 | 6.61 | 6.1 | 6.28 | 6.28 | -0.38 (-5.71%) | 42,254 |
24 Jan 2022 | USD | 6.78 | 6.9 | 6.21 | 6.66 | 6.66 | -0.22 (-3.20%) | 94,356 |
21 Jan 2022 | USD | 6.92 | 7 | 6.76 | 6.88 | 6.88 | -0.08 (-1.15%) | 61,500 |
20 Jan 2022 | USD | 6.89 | 7.07 | 6.835 | 6.96 | 6.96 | +0.06 (+0.87%) | 55,100 |
19 Jan 2022 | USD | 7.05 | 7.05 | 6.775 | 6.9 | 6.9 | -0.11 (-1.57%) | 41,000 |
18 Jan 2022 | USD | 6.91 | 7.13 | 6.86 | 7.01 | 7.01 | -0.02 (-0.28%) | 104,800 |
14 Jan 2022 | USD | 6.92 | 7.08 | 6.84 | 7.03 | 7.03 | +0.09 (+1.30%) | 29,900 |
13 Jan 2022 | USD | 7.22 | 7.3 | 6.8 | 6.94 | 6.94 | -0.18 (-2.53%) | 132,000 |
12 Jan 2022 | USD | 7.43 | 7.43 | 7 | 7.12 | 7.12 | -0.22 (-3.00%) | 179,700 |
11 Jan 2022 | USD | 7.26 | 7.449 | 7.15 | 7.34 | 7.34 | +0.03 (+0.41%) | 31,500 |
10 Jan 2022 | USD | 7.41 | 7.44 | 7.1 | 7.31 | 7.31 | -0.2 (-2.66%) | 60,100 |
7 Jan 2022 | USD | 7.56 | 7.77 | 7.25 | 7.51 | 7.51 | -0.09 (-1.18%) | 96,800 |
6 Jan 2022 | USD | 7.66 | 7.89 | 7.49 | 7.6 | 7.6 | -0.12 (-1.55%) | 34,400 |
5 Jan 2022 | USD | 7.78 | 8.04 | 7.625 | 7.72 | 7.72 | -0.08 (-1.03%) | 64,000 |
4 Jan 2022 | USD | 8.06 | 8.06 | 7.73 | 7.8 | 7.8 | -0.22 (-2.74%) | 42,300 |
3 Jan 2022 | USD | 8.165 | 8.33 | 7.84 | 8.02 | 8.02 | +0.11 (+1.39%) | 45,000 |
31 Dec 2021 | USD | 7.97 | 8.05 | 7.543 | 7.91 | 7.91 | +0.15 (+1.93%) | 213,500 |
30 Dec 2021 | USD | 7.585 | 8.02 | 7.48 | 7.76 | 7.76 | +0.26 (+3.47%) | 101,300 |