Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2022 | USD | 6.21 | 6.22 | 5.56 | 5.63 | 5.63 | -0.42 (-6.94%) | 470,200 |
1 Feb 2022 | USD | 5.86 | 6.35 | 5.54 | 6.05 | 6.05 | +0.37 (+6.51%) | 690,000 |
31 Jan 2022 | USD | 5.28 | 5.88 | 5.03 | 5.68 | 5.68 | +0.67 (+13.37%) | 932,100 |
28 Jan 2022 | USD | 5.26 | 5.28 | 4.8 | 5.01 | 5.01 | -0.06 (-1.18%) | 539,200 |
27 Jan 2022 | USD | 5.89 | 5.95 | 5.07 | 5.07 | 5.07 | -0.73 (-12.59%) | 576,100 |
26 Jan 2022 | USD | 6.31 | 6.36 | 5.75 | 5.8 | 5.8 | -0.31 (-5.07%) | 783,100 |
25 Jan 2022 | USD | 5.95 | 6.28 | 5.89 | 6.11 | 6.11 | +0.08 (+1.33%) | 669,300 |
24 Jan 2022 | USD | 5.96 | 6.1 | 5.44 | 6.03 | 6.03 | -0.22 (-3.52%) | 1,101,700 |
21 Jan 2022 | USD | 6.71 | 6.8 | 6.04 | 6.25 | 6.25 | -0.56 (-8.22%) | 646,100 |
20 Jan 2022 | USD | 6.65 | 7.23 | 6.63 | 6.81 | 6.81 | +0.22 (+3.34%) | 926,000 |
19 Jan 2022 | USD | 7.34 | 7.38 | 6.53 | 6.59 | 6.59 | -0.62 (-8.60%) | 614,100 |
18 Jan 2022 | USD | 7.52 | 7.83 | 7.17 | 7.21 | 7.21 | -0.38 (-5.01%) | 435,800 |
14 Jan 2022 | USD | 7.63 | 7.75 | 7.19 | 7.59 | 7.59 | -0.07 (-0.91%) | 383,000 |
13 Jan 2022 | USD | 8.15 | 8.29 | 7.59 | 7.66 | 7.66 | -0.4 (-4.96%) | 365,600 |
12 Jan 2022 | USD | 8 | 8.36 | 7.94 | 8.06 | 8.06 | +0.11 (+1.38%) | 382,800 |
11 Jan 2022 | USD | 8.1 | 8.29 | 7.63 | 7.95 | 7.95 | -0.07 (-0.87%) | 806,300 |
10 Jan 2022 | USD | 8.55 | 8.55 | 7.8 | 8.02 | 8.02 | -0.63 (-7.28%) | 665,200 |
7 Jan 2022 | USD | 8.42 | 8.88 | 8.12 | 8.65 | 8.65 | +0.23 (+2.73%) | 525,100 |
6 Jan 2022 | USD | 8.79 | 8.86 | 8 | 8.42 | 8.42 | -0.23 (-2.66%) | 857,900 |
5 Jan 2022 | USD | 9.63 | 9.65 | 8.64 | 8.65 | 8.65 | -0.87 (-9.14%) | 695,900 |
4 Jan 2022 | USD | 10.45 | 10.5 | 9.52 | 9.52 | 9.52 | -0.97 (-9.25%) | 611,000 |
3 Jan 2022 | USD | 9.88 | 10.65 | 9.85 | 10.49 | 10.49 | +0.86 (+8.93%) | 629,000 |
31 Dec 2021 | USD | 10.12 | 10.32 | 9.58 | 9.63 | 9.63 | -0.42 (-4.18%) | 454,400 |
30 Dec 2021 | USD | 9.47 | 10.44 | 9.399 | 10.05 | 10.05 | +0.59 (+6.24%) | 807,000 |
29 Dec 2021 | USD | 9.93 | 10.103 | 9.1 | 9.46 | 9.46 | -0.42 (-4.25%) | 1,268,700 |
28 Dec 2021 | USD | 10.86 | 10.977 | 9.82 | 9.88 | 9.88 | -0.98 (-9.02%) | 1,098,100 |
27 Dec 2021 | USD | 11.5 | 11.79 | 10.77 | 10.86 | 10.86 | -0.69 (-5.97%) | 573,900 |
23 Dec 2021 | USD | 11.87 | 11.95 | 10.92 | 11.55 | 11.55 | -0.31 (-2.61%) | 981,800 |
22 Dec 2021 | USD | 10.42 | 12.29 | 10.16 | 11.86 | 11.86 | +1.44 (+13.82%) | 1,915,100 |
21 Dec 2021 | USD | 10.27 | 10.76 | 9.91 | 10.42 | 10.42 | +0.29 (+2.86%) | 811,600 |