Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 7.34 | 7.5 | 7.03 | 7.1 | 7.1 | -0.25 (-3.40%) | 447,200 |
10 Feb 2022 | USD | 7.01 | 7.48 | 7.01 | 7.35 | 7.35 | +0.17 (+2.37%) | 614,700 |
9 Feb 2022 | USD | 6.94 | 7.215 | 6.88 | 7.18 | 7.18 | +0.3 (+4.36%) | 564,200 |
8 Feb 2022 | USD | 6.78 | 7 | 6.71 | 6.88 | 6.88 | +0.02 (+0.29%) | 620,700 |
7 Feb 2022 | USD | 6.66 | 7 | 6.555 | 6.86 | 6.86 | +0.19 (+2.85%) | 1,288,900 |
4 Feb 2022 | USD | 6.15 | 6.73 | 6.15 | 6.67 | 6.67 | +0.58 (+9.52%) | 750,100 |
3 Feb 2022 | USD | 6.19 | 6.225 | 5.92 | 6.09 | 6.09 | -0.56 (-8.42%) | 1,098,000 |
2 Feb 2022 | USD | 6.61 | 6.66 | 6.32 | 6.65 | 6.65 | +0.19 (+2.94%) | 961,700 |
1 Feb 2022 | USD | 6.18 | 6.48 | 6.065 | 6.46 | 6.46 | +0.41 (+6.78%) | 635,442 |
31 Jan 2022 | USD | 5.71 | 6.07 | 5.71 | 6.05 | 6.05 | +0.41 (+7.27%) | 388,787 |
28 Jan 2022 | USD | 5.51 | 5.7 | 5.36 | 5.64 | 5.64 | +0.09 (+1.62%) | 452,100 |
27 Jan 2022 | USD | 5.83 | 5.883 | 5.52 | 5.55 | 5.55 | -0.24 (-4.15%) | 619,500 |
26 Jan 2022 | USD | 5.73 | 6.12 | 5.66 | 5.79 | 5.79 | +0.29 (+5.27%) | 1,413,000 |
25 Jan 2022 | USD | 5.63 | 5.87 | 5.47 | 5.5 | 5.5 | -0.34 (-5.82%) | 1,498,600 |
24 Jan 2022 | USD | 5.4 | 5.905 | 5.34 | 5.84 | 5.84 | +0.24 (+4.29%) | 2,071,900 |
21 Jan 2022 | USD | 6.25 | 6.345 | 5.6 | 5.6 | 5.6 | -0.59 (-9.53%) | 1,239,700 |
20 Jan 2022 | USD | 6.28 | 6.55 | 6.19 | 6.19 | 6.19 | -0.08 (-1.28%) | 823,400 |
19 Jan 2022 | USD | 6.31 | 6.395 | 6.17 | 6.27 | 6.27 | +0.06 (+0.97%) | 956,500 |
18 Jan 2022 | USD | 6.29 | 6.58 | 6.205 | 6.21 | 6.21 | -0.17 (-2.66%) | 544,460 |
14 Jan 2022 | USD | 6.51 | 6.59 | 6.23 | 6.38 | 6.38 | -0.22 (-3.33%) | 364,500 |
13 Jan 2022 | USD | 6.97 | 6.985 | 6.58 | 6.6 | 6.6 | -0.38 (-5.44%) | 519,900 |
12 Jan 2022 | USD | 7.1 | 7.21 | 6.89 | 6.98 | 6.98 | -0.07 (-0.99%) | 380,700 |
11 Jan 2022 | USD | 6.71 | 7.1 | 6.7 | 7.05 | 7.05 | +0.36 (+5.38%) | 707,700 |
10 Jan 2022 | USD | 6.58 | 6.72 | 6.46 | 6.69 | 6.69 | -0.05 (-0.74%) | 693,200 |
7 Jan 2022 | USD | 6.72 | 6.9 | 6.69 | 6.74 | 6.74 | +0.03 (+0.45%) | 873,800 |
6 Jan 2022 | USD | 6.87 | 7.12 | 6.67 | 6.71 | 6.71 | -0.24 (-3.45%) | 1,453,400 |
5 Jan 2022 | USD | 7.3 | 7.48 | 6.95 | 6.95 | 6.95 | -0.33 (-4.53%) | 801,400 |
4 Jan 2022 | USD | 7.68 | 7.865 | 7.21 | 7.28 | 7.28 | -0.36 (-4.71%) | 1,077,400 |
3 Jan 2022 | USD | 7.59 | 7.9 | 7.36 | 7.64 | 7.64 | -0.14 (-1.80%) | 966,300 |
31 Dec 2021 | USD | 7.65 | 8.16 | 7.52 | 7.78 | 7.78 | -0.04 (-0.51%) | 886,100 |