Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 5.79 | 5.95 | 5.53 | 5.92 | 5.92 | +0.13 (+2.25%) | 11,200 |
7 Feb 2022 | USD | 5.73 | 5.83 | 5.53 | 5.79 | 5.79 | +0.05 (+0.87%) | 15,400 |
4 Feb 2022 | USD | 5.37 | 5.92 | 5.37 | 5.74 | 5.74 | +0.34 (+6.30%) | 146,800 |
3 Feb 2022 | USD | 6.06 | 6.06 | 5.32 | 5.4 | 5.4 | -0.6 (-10%) | 105,500 |
2 Feb 2022 | USD | 6.07 | 6.22 | 5.75 | 6 | 6 | -0.03 (-0.50%) | 33,400 |
1 Feb 2022 | USD | 5.58 | 6.03 | 5.45 | 6.03 | 6.03 | +0.38 (+6.73%) | 14,500 |
31 Jan 2022 | USD | 5.48 | 5.67 | 5.43 | 5.65 | 5.65 | +0.2 (+3.67%) | 20,000 |
28 Jan 2022 | USD | 5.6 | 5.67 | 5.36 | 5.45 | 5.45 | -0.2 (-3.54%) | 38,700 |
27 Jan 2022 | USD | 6.06 | 6.07 | 5.6 | 5.65 | 5.65 | -0.41 (-6.77%) | 36,300 |
26 Jan 2022 | USD | 6.03 | 6.15 | 6.01 | 6.06 | 6.06 | +0.05 (+0.83%) | 6,800 |
25 Jan 2022 | USD | 5.77 | 6.14 | 5.58 | 6.01 | 6.01 | +0.21 (+3.62%) | 38,537 |
24 Jan 2022 | USD | 5.86 | 5.86 | 5.5372 | 5.8 | 5.8 | +0.04 (+0.69%) | 76,258 |
21 Jan 2022 | USD | 5.5 | 5.94 | 5.44 | 5.76 | 5.76 | +0.17 (+3.04%) | 43,500 |
20 Jan 2022 | USD | 5.91 | 5.92 | 5.55 | 5.59 | 5.59 | -0.4 (-6.68%) | 40,700 |
19 Jan 2022 | USD | 6.52 | 6.54 | 5.87 | 5.99 | 5.99 | -0.55 (-8.41%) | 36,600 |
18 Jan 2022 | USD | 6.55 | 6.59 | 6.46 | 6.54 | 6.54 | +0.03 (+0.46%) | 19,100 |
14 Jan 2022 | USD | 6.53 | 6.66 | 6.5 | 6.51 | 6.51 | +0.01 (+0.15%) | 35,900 |
13 Jan 2022 | USD | 6.5 | 6.58 | 6.48 | 6.5 | 6.5 | -0.03 (-0.46%) | 18,400 |
12 Jan 2022 | USD | 6.54 | 6.7 | 6.5 | 6.53 | 6.53 | -0.05 (-0.76%) | 18,000 |
11 Jan 2022 | USD | 6.42 | 6.65 | 6.42 | 6.58 | 6.58 | +0.08 (+1.23%) | 18,200 |
10 Jan 2022 | USD | 6.73 | 6.73 | 6.08 | 6.5 | 6.5 | 0.0 (0.0%) | 46,700 |
7 Jan 2022 | USD | 6.34 | 6.57 | 6.07 | 6.5 | 6.5 | +0.12 (+1.88%) | 35,500 |
6 Jan 2022 | USD | 6.41 | 6.54 | 6.32 | 6.38 | 6.38 | +0.01 (+0.16%) | 12,000 |
5 Jan 2022 | USD | 6.66 | 6.88 | 6.37 | 6.37 | 6.37 | -0.27 (-4.07%) | 32,800 |
4 Jan 2022 | USD | 6.58 | 6.75 | 6.57 | 6.64 | 6.64 | +0.04 (+0.61%) | 52,800 |
3 Jan 2022 | USD | 6.15 | 6.75 | 6.13 | 6.6 | 6.6 | +0.29 (+4.60%) | 97,200 |
31 Dec 2021 | USD | 6.41 | 6.41 | 6.13 | 6.31 | 6.31 | -0.08 (-1.25%) | 49,300 |
30 Dec 2021 | USD | 6.42 | 6.55 | 6.3 | 6.39 | 6.39 | +0.06 (+0.95%) | 45,600 |
29 Dec 2021 | USD | 6.45 | 6.47 | 6.19 | 6.33 | 6.33 | -0.18 (-2.76%) | 26,600 |
28 Dec 2021 | USD | 6.37 | 6.75 | 6.28 | 6.51 | 6.51 | +0.04 (+0.62%) | 76,300 |