Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 5.295 | 5.295 | 4.98 | 5.02 | 5.02 | -0.3 (-5.64%) | 14,400 |
16 Feb 2022 | USD | 5.245 | 5.44 | 5.19 | 5.32 | 5.32 | +0.07 (+1.33%) | 34,900 |
15 Feb 2022 | USD | 5.37 | 5.68 | 5.25 | 5.25 | 5.25 | -0.02 (-0.38%) | 46,900 |
14 Feb 2022 | USD | 5.2 | 5.47 | 5.19 | 5.27 | 5.27 | +0.09 (+1.74%) | 25,000 |
11 Feb 2022 | USD | 5.35 | 5.52 | 5.18 | 5.18 | 5.18 | -0.2 (-3.72%) | 16,300 |
10 Feb 2022 | USD | 5.06 | 5.57 | 5.02 | 5.38 | 5.38 | +0.28 (+5.49%) | 85,600 |
9 Feb 2022 | USD | 5.07 | 5.23 | 4.96 | 5.1 | 5.1 | +0.1 (+2%) | 34,900 |
8 Feb 2022 | USD | 5.44 | 5.46 | 4.91 | 5 | 5 | -0.48 (-8.76%) | 59,500 |
7 Feb 2022 | USD | 5.47 | 5.69 | 5.28 | 5.48 | 5.48 | -0.01 (-0.18%) | 56,300 |
4 Feb 2022 | USD | 5.38 | 5.5 | 5.26 | 5.49 | 5.49 | +0.15 (+2.81%) | 7,000 |
3 Feb 2022 | USD | 5.33 | 5.6 | 5.32 | 5.34 | 5.34 | -0.11 (-2.02%) | 31,200 |
2 Feb 2022 | USD | 5.6 | 5.68 | 5.33 | 5.45 | 5.45 | -0.19 (-3.37%) | 26,600 |
1 Feb 2022 | USD | 5.33 | 5.8 | 5.29 | 5.64 | 5.64 | +0.43 (+8.25%) | 87,800 |
31 Jan 2022 | USD | 5.03 | 5.3 | 5 | 5.21 | 5.21 | +0.16 (+3.17%) | 68,400 |
28 Jan 2022 | USD | 4.86 | 5.13 | 4.85 | 5.05 | 5.05 | +0.13 (+2.64%) | 76,600 |
27 Jan 2022 | USD | 5.19 | 5.38 | 4.84 | 4.92 | 4.92 | -0.2 (-3.91%) | 43,900 |
26 Jan 2022 | USD | 5.29 | 5.4 | 5.08 | 5.12 | 5.12 | -0.05 (-0.97%) | 19,200 |
25 Jan 2022 | USD | 5.1 | 5.4499 | 4.97 | 5.17 | 5.17 | -0.05 (-0.96%) | 40,771 |
24 Jan 2022 | USD | 5.14 | 5.33 | 4.76 | 5.22 | 5.22 | -0.05 (-0.95%) | 70,567 |
21 Jan 2022 | USD | 5.83 | 5.83 | 5.23 | 5.27 | 5.27 | -0.56 (-9.61%) | 68,900 |
20 Jan 2022 | USD | 5.97 | 5.97 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 43,100 |
19 Jan 2022 | USD | 6.1 | 6.15 | 5.67 | 5.93 | 5.93 | -0.19 (-3.10%) | 58,100 |
18 Jan 2022 | USD | 6.25 | 6.7 | 6.02 | 6.12 | 6.12 | -0.25 (-3.92%) | 89,600 |
14 Jan 2022 | USD | 6.23 | 6.39 | 6.06 | 6.37 | 6.37 | +0.05 (+0.79%) | 28,200 |
13 Jan 2022 | USD | 6.37 | 6.5 | 6.177 | 6.32 | 6.32 | -0.1 (-1.56%) | 32,800 |
12 Jan 2022 | USD | 6.39 | 6.56 | 6.235 | 6.42 | 6.42 | +0.02 (+0.31%) | 36,100 |
11 Jan 2022 | USD | 6.21 | 6.47 | 6.13 | 6.4 | 6.4 | +0.13 (+2.07%) | 17,600 |
10 Jan 2022 | USD | 6.24 | 6.41 | 6.02 | 6.27 | 6.27 | 0.0 (0.0%) | 51,500 |
7 Jan 2022 | USD | 6.29 | 6.29 | 6.13 | 6.27 | 6.27 | +0.07 (+1.13%) | 19,000 |
6 Jan 2022 | USD | 6.31 | 6.31 | 6.1 | 6.2 | 6.2 | -0.08 (-1.27%) | 50,600 |