Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 6.14 | 6.28 | 6.01 | 6.04 | 6.04 | -0.13 (-2.11%) | 1,701,100 |
9 Feb 2022 | USD | 6.28 | 6.31 | 6.17 | 6.17 | 6.17 | -0.08 (-1.28%) | 1,197,700 |
8 Feb 2022 | USD | 6.14 | 6.27 | 6.14 | 6.25 | 6.25 | +0.06 (+0.97%) | 1,061,100 |
7 Feb 2022 | USD | 5.9 | 6.22 | 5.9 | 6.19 | 6.19 | +0.32 (+5.45%) | 1,417,500 |
4 Feb 2022 | USD | 5.84 | 5.94 | 5.8 | 5.87 | 5.87 | -0.01 (-0.17%) | 1,107,300 |
3 Feb 2022 | USD | 5.92 | 5.99 | 5.82 | 5.88 | 5.88 | -0.13 (-2.16%) | 1,277,700 |
2 Feb 2022 | USD | 6.08 | 6.16 | 6 | 6.01 | 6.01 | -0.05 (-0.83%) | 1,130,400 |
1 Feb 2022 | USD | 6.05 | 6.19 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 1,561,800 |
31 Jan 2022 | USD | 5.86 | 6.02 | 5.85 | 6.01 | 6.01 | +0.18 (+3.09%) | 1,727,600 |
28 Jan 2022 | USD | 5.77 | 5.84 | 5.7 | 5.83 | 5.83 | +0.03 (+0.52%) | 1,568,500 |
27 Jan 2022 | USD | 5.94 | 6.05 | 5.79 | 5.8 | 5.8 | -0.21 (-3.49%) | 2,216,200 |
26 Jan 2022 | USD | 6.22 | 6.35 | 5.97 | 6.01 | 6.01 | -0.26 (-4.15%) | 2,415,900 |
25 Jan 2022 | USD | 6.025 | 6.28 | 5.99 | 6.27 | 6.27 | +0.2 (+3.29%) | 2,126,799 |
24 Jan 2022 | USD | 6.12 | 6.12 | 5.8348 | 6.07 | 6.07 | -0.05 (-0.82%) | 2,899,988 |
21 Jan 2022 | USD | 6.38 | 6.41 | 6.11 | 6.12 | 6.12 | -0.24 (-3.77%) | 1,938,900 |
20 Jan 2022 | USD | 6.56 | 6.6 | 6.35 | 6.36 | 6.36 | -0.13 (-2.00%) | 1,429,700 |
19 Jan 2022 | USD | 6.09 | 6.53 | 6.05 | 6.49 | 6.49 | +0.5 (+8.35%) | 2,251,200 |
18 Jan 2022 | USD | 6.08 | 6.15 | 5.93 | 5.99 | 5.99 | -0.16 (-2.60%) | 1,227,200 |
14 Jan 2022 | USD | 6.18 | 6.195 | 6.05 | 6.15 | 6.15 | -0.04 (-0.65%) | 1,921,089 |
13 Jan 2022 | USD | 6.21 | 6.27 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 1,281,800 |
12 Jan 2022 | USD | 6.16 | 6.24 | 6.14 | 6.24 | 6.24 | +0.11 (+1.79%) | 1,785,300 |
11 Jan 2022 | USD | 5.92 | 6.14 | 5.86 | 6.13 | 6.13 | +0.26 (+4.43%) | 1,764,900 |
10 Jan 2022 | USD | 5.61 | 5.87 | 5.61 | 5.87 | 5.87 | +0.23 (+4.08%) | 3,420,400 |
7 Jan 2022 | USD | 5.63 | 5.7 | 5.54 | 5.64 | 5.64 | 0.0 (0.0%) | 3,453,200 |
6 Jan 2022 | USD | 5.77 | 5.82 | 5.64 | 5.64 | 5.64 | -0.24 (-4.08%) | 1,725,600 |
5 Jan 2022 | USD | 6.09 | 6.2 | 5.88 | 5.88 | 5.88 | -0.15 (-2.49%) | 1,401,200 |
4 Jan 2022 | USD | 6.06 | 6.16 | 6 | 6.03 | 6.03 | -0.01 (-0.17%) | 1,090,500 |
3 Jan 2022 | USD | 6.14 | 6.16 | 6.04 | 6.04 | 6.04 | -0.16 (-2.58%) | 816,600 |
31 Dec 2021 | USD | 6.26 | 6.3 | 6.18 | 6.2 | 6.2 | -0.04 (-0.64%) | 948,100 |
30 Dec 2021 | USD | 6.1 | 6.26 | 6.09 | 6.24 | 6.24 | +0.17 (+2.80%) | 1,159,700 |