Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 5.6 | 5.62 | 5.28 | 5.34 | 5.34 | -0.25 (-4.47%) | 99,500 |
7 Feb 2022 | USD | 5.82 | 5.86 | 5.5 | 5.59 | 5.59 | -0.125 (-2.19%) | 110,900 |
4 Feb 2022 | USD | 5.64 | 5.92 | 5.51 | 5.715 | 5.715 | -0.005 (-0.09%) | 147,200 |
3 Feb 2022 | USD | 6.26 | 6.46 | 5.665 | 5.72 | 5.72 | -0.62 (-9.78%) | 251,700 |
2 Feb 2022 | USD | 6.98 | 6.98 | 6.28 | 6.34 | 6.34 | -0.65 (-9.30%) | 110,100 |
1 Feb 2022 | USD | 6.91 | 7.12 | 6.79 | 6.99 | 6.99 | +0.08 (+1.16%) | 167,335 |
31 Jan 2022 | USD | 6.1 | 6.91 | 6.1 | 6.91 | 6.91 | +0.78 (+12.72%) | 132,605 |
28 Jan 2022 | USD | 6.03 | 6.26 | 5.581 | 6.13 | 6.13 | +0.07 (+1.16%) | 145,300 |
27 Jan 2022 | USD | 6.45 | 6.54 | 6.01 | 6.06 | 6.06 | -0.37 (-5.75%) | 188,300 |
26 Jan 2022 | USD | 6.83 | 6.88 | 6.15 | 6.43 | 6.43 | -0.27 (-4.03%) | 535,300 |
25 Jan 2022 | USD | 6.9 | 7 | 6.66 | 6.7 | 6.7 | -0.3 (-4.29%) | 186,105 |
24 Jan 2022 | USD | 6.54 | 7.08 | 6.52 | 7 | 7 | +0.04 (+0.57%) | 203,683 |
21 Jan 2022 | USD | 6.73 | 7.16 | 6.73 | 6.96 | 6.96 | +0.05 (+0.72%) | 366,300 |
20 Jan 2022 | USD | 6.86 | 7.5 | 6.85 | 6.91 | 6.91 | +0.25 (+3.75%) | 296,000 |
19 Jan 2022 | USD | 7.02 | 7.32 | 6.66 | 6.66 | 6.66 | -0.16 (-2.35%) | 104,100 |
18 Jan 2022 | USD | 7.29 | 7.375 | 6.78 | 6.82 | 6.82 | -0.48 (-6.58%) | 218,237 |
14 Jan 2022 | USD | 7.12 | 7.46 | 7.02 | 7.3 | 7.3 | 0.0 (0.0%) | 146,800 |
13 Jan 2022 | USD | 7.42 | 7.745 | 7.23 | 7.3 | 7.3 | 0.0 (0.0%) | 131,500 |
12 Jan 2022 | USD | 7.44 | 7.44 | 7.105 | 7.3 | 7.3 | -0.03 (-0.41%) | 226,000 |
11 Jan 2022 | USD | 7.37 | 7.665 | 7.25 | 7.33 | 7.33 | -0.1 (-1.35%) | 247,200 |
10 Jan 2022 | USD | 7.65 | 7.67 | 7.12 | 7.43 | 7.43 | -0.13 (-1.72%) | 71,400 |
7 Jan 2022 | USD | 7.6 | 7.71 | 7.4 | 7.56 | 7.56 | -0.03 (-0.40%) | 153,200 |
6 Jan 2022 | USD | 7.9 | 8.06 | 7.45 | 7.59 | 7.59 | -0.33 (-4.17%) | 92,600 |
5 Jan 2022 | USD | 9.46 | 9.46 | 7.9 | 7.92 | 7.92 | -0.55 (-6.49%) | 204,900 |
4 Jan 2022 | USD | 8.74 | 8.89 | 8.33 | 8.47 | 8.47 | -0.42 (-4.72%) | 207,100 |
3 Jan 2022 | USD | 8.66 | 8.96 | 8.39 | 8.89 | 8.89 | +0.38 (+4.47%) | 120,900 |
31 Dec 2021 | USD | 8.77 | 8.85 | 8.39 | 8.51 | 8.51 | -0.13 (-1.50%) | 93,400 |
30 Dec 2021 | USD | 8.5 | 8.83 | 8.5 | 8.64 | 8.64 | +0.08 (+0.93%) | 148,800 |
29 Dec 2021 | USD | 8.51 | 8.76 | 8.41 | 8.56 | 8.56 | -0.03 (-0.35%) | 116,900 |
28 Dec 2021 | USD | 8.53 | 8.9 | 8.46 | 8.59 | 8.59 | -0.02 (-0.23%) | 99,800 |