Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2022 | USD | 5.282 | 5.42 | 5.24 | 5.39 | 5.39 | -0.13 (-2.36%) | 283,600 |
16 Mar 2022 | USD | 5.478 | 5.73 | 5.43 | 5.52 | 5.52 | +0.27 (+5.14%) | 223,600 |
15 Mar 2022 | USD | 5.27 | 5.313 | 5.171 | 5.25 | 5.25 | +0.115 (+2.24%) | 589,300 |
14 Mar 2022 | USD | 5.16 | 5.23 | 5.09 | 5.135 | 5.135 | +0.16 (+3.22%) | 488,600 |
11 Mar 2022 | USD | 5.12 | 5.12 | 4.94 | 4.975 | 4.975 | -0.165 (-3.21%) | 293,500 |
10 Mar 2022 | USD | 5.18 | 5.24 | 5.05 | 5.14 | 5.14 | -0.35 (-6.38%) | 475,900 |
9 Mar 2022 | USD | 5.65 | 5.66 | 5.46 | 5.49 | 5.49 | +0.54 (+10.91%) | 676,000 |
8 Mar 2022 | USD | 5.01 | 5.17 | 4.75 | 4.95 | 4.95 | +0.475 (+10.61%) | 1,658,800 |
7 Mar 2022 | USD | 4.7 | 4.7 | 4.45 | 4.475 | 4.475 | -0.455 (-9.23%) | 565,300 |
4 Mar 2022 | USD | 5.17 | 5.17 | 4.85 | 4.93 | 4.93 | -0.9 (-15.44%) | 272,400 |
3 Mar 2022 | USD | 5.978 | 6 | 5.72 | 5.83 | 5.83 | -0.19 (-3.16%) | 488,100 |
2 Mar 2022 | USD | 5.975 | 6.12 | 5.9 | 6.02 | 6.02 | +0.18 (+3.08%) | 1,263,500 |
1 Mar 2022 | USD | 6.14 | 6.14 | 5.76 | 5.84 | 5.84 | -0.39 (-6.26%) | 1,426,800 |
28 Feb 2022 | USD | 6.219 | 6.385 | 6.145 | 6.23 | 6.23 | -0.825 (-11.69%) | 341,000 |
25 Feb 2022 | USD | 7.081 | 7.165 | 6.99 | 7.055 | 7.055 | +0.195 (+2.84%) | 178,600 |
24 Feb 2022 | USD | 6.7 | 6.878 | 6.54 | 6.86 | 6.86 | -0.94 (-12.05%) | 271,400 |
23 Feb 2022 | USD | 7.971 | 7.971 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 83,800 |
22 Feb 2022 | USD | 7.91 | 8.033 | 7.82 | 7.9 | 7.9 | -0.328 (-3.99%) | 86,400 |
18 Feb 2022 | USD | 8.31 | 8.31 | 8.19 | 8.228 | 8.228 | -0.037 (-0.45%) | 53,400 |
17 Feb 2022 | USD | 8.39 | 8.39 | 8.22 | 8.265 | 8.265 | -0.335 (-3.90%) | 107,700 |
16 Feb 2022 | USD | 8.48 | 8.6 | 8.48 | 8.6 | 8.6 | -0.07 (-0.81%) | 60,400 |
15 Feb 2022 | USD | 8.69 | 8.69 | 8.6 | 8.67 | 8.67 | +0.33 (+3.96%) | 71,100 |
14 Feb 2022 | USD | 8.44 | 8.55 | 8.31 | 8.34 | 8.34 | -0.21 (-2.46%) | 86,100 |
11 Feb 2022 | USD | 8.79 | 8.94 | 8.55 | 8.55 | 8.55 | -0.38 (-4.26%) | 84,400 |
10 Feb 2022 | USD | 8.86 | 9.05 | 8.86 | 8.93 | 8.93 | +0.185 (+2.12%) | 65,500 |
9 Feb 2022 | USD | 8.7 | 8.77 | 8.7 | 8.745 | 8.745 | +0.125 (+1.45%) | 127,000 |
8 Feb 2022 | USD | 8.56 | 8.68 | 8.53 | 8.62 | 8.62 | +0.19 (+2.25%) | 88,500 |
7 Feb 2022 | USD | 8.44 | 8.47 | 8.38 | 8.43 | 8.43 | -0.15 (-1.75%) | 149,900 |
4 Feb 2022 | USD | 8.49 | 8.61 | 8.49 | 8.58 | 8.58 | 0.0 (0.0%) | 862,700 |
3 Feb 2022 | USD | 8.33 | 8.58 | 8.33 | 8.58 | 8.58 | +0.25 (+3.00%) | 59,100 |