Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 6.6 | 6.96 | 6.361 | 6.42 | 6.42 | -0.27 (-4.04%) | 89,000 |
9 Feb 2022 | USD | 6.26 | 6.95 | 6.18 | 6.69 | 6.69 | +0.47 (+7.56%) | 128,400 |
8 Feb 2022 | USD | 6.14 | 6.5 | 6.08 | 6.22 | 6.22 | +0.02 (+0.32%) | 88,900 |
7 Feb 2022 | USD | 6.29 | 6.5 | 6.03 | 6.2 | 6.2 | -0.02 (-0.32%) | 117,000 |
4 Feb 2022 | USD | 6.5 | 6.56 | 6 | 6.22 | 6.22 | -0.31 (-4.75%) | 130,000 |
3 Feb 2022 | USD | 6.07 | 6.53 | 6 | 6.53 | 6.53 | +0.4 (+6.53%) | 105,900 |
2 Feb 2022 | USD | 6.81 | 6.917 | 5.955 | 6.13 | 6.13 | -0.59 (-8.78%) | 122,700 |
1 Feb 2022 | USD | 6.03 | 6.99 | 5.87 | 6.72 | 6.72 | +0.74 (+12.37%) | 265,000 |
31 Jan 2022 | USD | 6.07 | 6.16 | 5.83 | 5.98 | 5.98 | +0.07 (+1.18%) | 121,500 |
28 Jan 2022 | USD | 6.05 | 6.28 | 5.77 | 5.91 | 5.91 | -0.06 (-1.01%) | 134,800 |
27 Jan 2022 | USD | 7.27 | 7.27 | 5.869 | 5.97 | 5.97 | -1.13 (-15.92%) | 286,300 |
26 Jan 2022 | USD | 7.83 | 8 | 7.05 | 7.1 | 7.1 | -0.69 (-8.86%) | 265,300 |
25 Jan 2022 | USD | 8.22 | 8.4481 | 7.65 | 7.79 | 7.79 | -0.81 (-9.42%) | 321,092 |
24 Jan 2022 | USD | 7.72 | 8.88 | 7.68 | 8.6 | 8.6 | +0.44 (+5.39%) | 469,583 |
21 Jan 2022 | USD | 7.57 | 8.8 | 7.56 | 8.16 | 8.16 | +0.22 (+2.77%) | 523,700 |
20 Jan 2022 | USD | 7.66 | 8.104 | 6.66 | 7.94 | 7.94 | 0.0 (0.0%) | 886,000 |
19 Jan 2022 | USD | 7.65 | 10.57 | 7.6 | 7.94 | 7.94 | +0.58 (+7.88%) | 6,646,000 |
18 Jan 2022 | USD | 6.44 | 7.66 | 6.44 | 7.36 | 7.36 | +0.92 (+14.29%) | 263,700 |
14 Jan 2022 | USD | 7.13 | 7.13 | 6.25 | 6.44 | 6.44 | -0.42 (-6.12%) | 169,200 |
13 Jan 2022 | USD | 7.39 | 7.79 | 6.79 | 6.86 | 6.86 | -0.7 (-9.26%) | 470,100 |
12 Jan 2022 | USD | 6.09 | 7.56 | 6.01 | 7.56 | 7.56 | +1.73 (+29.67%) | 1,361,600 |
11 Jan 2022 | USD | 5.65 | 5.95 | 5.646 | 5.83 | 5.83 | +0.17 (+3.00%) | 37,700 |
10 Jan 2022 | USD | 5.74 | 5.78 | 5.55 | 5.66 | 5.66 | -0.03 (-0.53%) | 49,800 |
7 Jan 2022 | USD | 5.53 | 5.729 | 5.4 | 5.69 | 5.69 | +0.19 (+3.45%) | 47,600 |
6 Jan 2022 | USD | 5.5 | 5.53 | 5.11 | 5.5 | 5.5 | +0.25 (+4.76%) | 62,600 |
5 Jan 2022 | USD | 5.85 | 6.2 | 5.25 | 5.25 | 5.25 | -0.7 (-11.76%) | 106,100 |
4 Jan 2022 | USD | 6.24 | 6.38 | 5.71 | 5.95 | 5.95 | -0.01 (-0.17%) | 115,300 |
3 Jan 2022 | USD | 5.85 | 5.96 | 5.451 | 5.96 | 5.96 | +0.35 (+6.24%) | 78,900 |
31 Dec 2021 | USD | 5.65 | 5.7 | 5.3 | 5.61 | 5.61 | +0.05 (+0.90%) | 235,400 |
30 Dec 2021 | USD | 5.75 | 5.88 | 5.26 | 5.56 | 5.56 | +0.01 (+0.18%) | 364,800 |