Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 5.7 | 5.86 | 5.65 | 5.71 | 5.71 | -0.04 (-0.70%) | 73,700 |
8 Feb 2022 | USD | 5.91 | 5.99 | 5.6 | 5.75 | 5.75 | -0.02 (-0.35%) | 65,200 |
7 Feb 2022 | USD | 6.07 | 6.08 | 5.74 | 5.77 | 5.77 | -0.11 (-1.87%) | 78,100 |
4 Feb 2022 | USD | 5.63 | 5.92 | 5.62 | 5.88 | 5.88 | +0.17 (+2.98%) | 81,400 |
3 Feb 2022 | USD | 5.62 | 5.83 | 5.56 | 5.71 | 5.71 | 0.0 (0.0%) | 193,500 |
2 Feb 2022 | USD | 6 | 6.05 | 5.65 | 5.71 | 5.71 | -0.01 (-0.17%) | 257,500 |
1 Feb 2022 | USD | 7.06 | 7.2 | 5.67 | 5.72 | 5.72 | -0.79 (-12.14%) | 346,000 |
31 Jan 2022 | USD | 5.68 | 6.67 | 5.64 | 6.51 | 6.51 | +0.87 (+15.43%) | 165,500 |
28 Jan 2022 | USD | 6.153 | 6.272 | 5.43 | 5.64 | 5.64 | -0.29 (-4.89%) | 215,200 |
27 Jan 2022 | USD | 9.15 | 9.15 | 5.65 | 5.93 | 5.93 | -2.17 (-26.79%) | 509,200 |
26 Jan 2022 | USD | 9.19 | 9.25 | 8.09 | 8.1 | 8.1 | -0.55 (-6.36%) | 206,100 |
25 Jan 2022 | USD | 8.57 | 9.104 | 8.52 | 8.65 | 8.65 | -0.08 (-0.92%) | 54,200 |
24 Jan 2022 | USD | 9.39 | 10.03 | 8.51 | 8.73 | 8.73 | -3.6 (-29.20%) | 297,300 |
21 Jan 2022 | USD | 9.98 | 12.33 | 9.141 | 12.33 | 12.33 | +2.94 (+31.31%) | 313,600 |
20 Jan 2022 | USD | 9.29 | 9.52 | 9.14 | 9.39 | 9.39 | +0.27 (+2.96%) | 26,700 |
19 Jan 2022 | USD | 9.65 | 9.65 | 9.1 | 9.12 | 9.12 | -0.57 (-5.88%) | 28,200 |
18 Jan 2022 | USD | 9.74 | 9.77 | 8.7 | 9.69 | 9.69 | -0.05 (-0.51%) | 119,500 |
14 Jan 2022 | USD | 9.709 | 9.78 | 9.7 | 9.74 | 9.74 | +0.031 (+0.32%) | 1,500 |
13 Jan 2022 | USD | 9.7 | 9.75 | 9.7 | 9.709 | 9.709 | -0.021 (-0.22%) | 26,900 |
12 Jan 2022 | USD | 9.84 | 9.85 | 9.7 | 9.73 | 9.73 | -0.045 (-0.46%) | 81,900 |
11 Jan 2022 | USD | 10 | 10 | 9.73 | 9.775 | 9.775 | -0.225 (-2.25%) | 44,100 |
10 Jan 2022 | USD | 9.96 | 10.15 | 9.83 | 10 | 10 | +0.165 (+1.68%) | 8,200 |
7 Jan 2022 | USD | 9.96 | 10.2 | 9.835 | 9.835 | 9.835 | +0.01 (+0.10%) | 1,700 |
6 Jan 2022 | USD | 10.19 | 10.2 | 9.72 | 9.825 | 9.825 | -0.105 (-1.06%) | 14,800 |
5 Jan 2022 | USD | 9.92 | 10.58 | 9.92 | 9.93 | 9.93 | +0.01 (+0.10%) | 9,500 |
4 Jan 2022 | USD | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.02 (-0.20%) | 19,700 |
3 Jan 2022 | USD | 9.81 | 9.94 | 9.78 | 9.94 | 9.94 | +0.24 (+2.47%) | 45,900 |
31 Dec 2021 | USD | 9.72 | 9.755 | 9.7 | 9.7 | 9.7 | -0.15 (-1.52%) | 51,300 |
30 Dec 2021 | USD | 9.634 | 9.85 | 9.62 | 9.85 | 9.85 | +0.16 (+1.65%) | 5,000 |
29 Dec 2021 | USD | 9.69 | 9.69 | 9.67 | 9.69 | 9.69 | -0.01 (-0.10%) | 9,000 |