Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 4.835 | 4.9 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 146,000 |
16 Feb 2022 | USD | 4.71 | 5.01 | 4.71 | 4.87 | 4.87 | +0.11 (+2.31%) | 65,600 |
15 Feb 2022 | USD | 4.64 | 4.86 | 4.64 | 4.76 | 4.76 | +0.13 (+2.81%) | 31,900 |
14 Feb 2022 | USD | 4.83 | 4.847 | 4.594 | 4.63 | 4.63 | -0.23 (-4.73%) | 53,200 |
11 Feb 2022 | USD | 4.828 | 5.065 | 4.828 | 4.86 | 4.86 | -0.07 (-1.42%) | 159,100 |
10 Feb 2022 | USD | 4.87 | 5.2 | 4.87 | 4.93 | 4.93 | -0.02 (-0.40%) | 65,100 |
9 Feb 2022 | USD | 4.98 | 5.023 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 75,700 |
8 Feb 2022 | USD | 5.07 | 5.16 | 4.92 | 4.95 | 4.95 | -0.09 (-1.79%) | 55,600 |
7 Feb 2022 | USD | 4.9 | 5.135 | 4.857 | 5.04 | 5.04 | +0.13 (+2.65%) | 92,800 |
4 Feb 2022 | USD | 4.86 | 4.95 | 4.8 | 4.91 | 4.91 | +0.02 (+0.41%) | 52,000 |
3 Feb 2022 | USD | 4.92 | 4.998 | 4.73 | 4.89 | 4.89 | -0.12 (-2.40%) | 90,400 |
2 Feb 2022 | USD | 4.96 | 5.085 | 4.86 | 5.01 | 5.01 | +0.02 (+0.40%) | 106,400 |
1 Feb 2022 | USD | 5 | 5.07 | 4.89 | 4.99 | 4.99 | -0.01 (-0.20%) | 73,900 |
31 Jan 2022 | USD | 4.65 | 5.05 | 4.65 | 5 | 5 | +0.24 (+5.04%) | 105,600 |
28 Jan 2022 | USD | 4.72 | 4.78 | 4.55 | 4.76 | 4.76 | -0.01 (-0.21%) | 79,400 |
27 Jan 2022 | USD | 4.75 | 4.89 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 145,000 |
26 Jan 2022 | USD | 4.85 | 4.91 | 4.65 | 4.79 | 4.79 | +0.01 (+0.21%) | 106,700 |
25 Jan 2022 | USD | 4.61 | 4.87 | 4.44 | 4.78 | 4.78 | +0.09 (+1.92%) | 173,501 |
24 Jan 2022 | USD | 4.45 | 4.74 | 4.45 | 4.69 | 4.69 | -0.03 (-0.64%) | 197,984 |
21 Jan 2022 | USD | 5.02 | 5.055 | 4.63 | 4.72 | 4.72 | -0.34 (-6.72%) | 334,700 |
20 Jan 2022 | USD | 5.29 | 5.35 | 4.94 | 5.06 | 5.06 | -0.22 (-4.17%) | 163,900 |
19 Jan 2022 | USD | 5.15 | 5.416 | 5.1 | 5.28 | 5.28 | -0.11 (-2.04%) | 196,700 |
18 Jan 2022 | USD | 5.28 | 5.5 | 5.17 | 5.39 | 5.39 | +0.03 (+0.56%) | 239,400 |
14 Jan 2022 | USD | 5.115 | 5.465 | 5.115 | 5.36 | 5.36 | +0.01 (+0.19%) | 202,700 |
13 Jan 2022 | USD | 5 | 5.4 | 4.945 | 5.35 | 5.35 | +0.37 (+7.43%) | 389,200 |
12 Jan 2022 | USD | 4.76 | 5.13 | 4.75 | 4.98 | 4.98 | +0.22 (+4.62%) | 152,882 |
11 Jan 2022 | USD | 4.42 | 4.85 | 4.3501 | 4.76 | 4.76 | +0.48 (+11.21%) | 170,672 |
10 Jan 2022 | USD | 4.21 | 4.54 | 4.06 | 4.28 | 4.28 | -0.04 (-0.93%) | 188,326 |
7 Jan 2022 | USD | 4.24 | 4.38 | 4.19 | 4.32 | 4.32 | +0.07 (+1.65%) | 50,600 |
6 Jan 2022 | USD | 4.25 | 4.48 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 44,000 |