Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 6.75 | 6.95 | 6.6 | 6.95 | 243.25 | +0.28 (+4.20%) | 576,100 |
7 Feb 2022 | USD | 6.55 | 7.08 | 6.51 | 6.67 | 233.45 | +0.36 (+5.71%) | 769,600 |
4 Feb 2022 | USD | 6.14 | 6.45 | 6.01 | 6.31 | 220.85 | +0.22 (+3.61%) | 357,800 |
3 Feb 2022 | USD | 6.13 | 6.24 | 6.01 | 6.09 | 213.15 | -0.19 (-3.03%) | 443,300 |
2 Feb 2022 | USD | 6.75 | 6.75 | 6.055 | 6.28 | 219.8 | -0.3 (-4.56%) | 528,200 |
1 Feb 2022 | USD | 6.47 | 6.58 | 6.22 | 6.58 | 230.3 | +0.13 (+2.02%) | 540,200 |
31 Jan 2022 | USD | 5.79 | 6.47 | 5.79 | 6.45 | 225.75 | +0.63 (+10.82%) | 665,000 |
28 Jan 2022 | USD | 5.62 | 5.85 | 5.275 | 5.82 | 203.7 | +0.2 (+3.56%) | 659,400 |
27 Jan 2022 | USD | 5.96 | 5.99 | 5.5 | 5.62 | 196.7 | -0.08 (-1.40%) | 1,649,600 |
26 Jan 2022 | USD | 5.97 | 6.27 | 5.65 | 5.7 | 199.5 | +0.06 (+1.06%) | 745,700 |
25 Jan 2022 | USD | 5.4 | 5.66 | 5.2421 | 5.64 | 197.4 | +0.21 (+3.87%) | 770,291 |
24 Jan 2022 | USD | 5.19 | 5.52 | 4.88 | 5.43 | 190.05 | +0.02 (+0.37%) | 1,595,479 |
21 Jan 2022 | USD | 5.43 | 5.43 | 5.02 | 5.41 | 189.35 | -0.05 (-0.92%) | 2,715,700 |
20 Jan 2022 | USD | 5.4 | 5.77 | 5.37 | 5.46 | 191.1 | +0.09 (+1.68%) | 958,500 |
19 Jan 2022 | USD | 5.32 | 5.54 | 5.27 | 5.37 | 187.95 | +0.08 (+1.51%) | 1,210,800 |
18 Jan 2022 | USD | 5.43 | 5.54 | 5.22 | 5.29 | 185.15 | -0.3 (-5.37%) | 602,000 |
14 Jan 2022 | USD | 5.5 | 5.7 | 5.39 | 5.59 | 195.65 | +0.02 (+0.36%) | 496,200 |
13 Jan 2022 | USD | 5.94 | 6.03 | 5.52 | 5.57 | 194.95 | -0.3 (-5.11%) | 561,200 |
12 Jan 2022 | USD | 6.24 | 6.43 | 5.87 | 5.87 | 205.45 | -0.31 (-5.02%) | 583,800 |
11 Jan 2022 | USD | 5.96 | 6.335 | 5.9 | 6.18 | 216.3 | +0.23 (+3.87%) | 581,400 |
10 Jan 2022 | USD | 6.14 | 6.14 | 5.81 | 5.95 | 208.25 | -0.28 (-4.49%) | 767,800 |
7 Jan 2022 | USD | 6.61 | 6.669 | 6.16 | 6.23 | 218.05 | -0.34 (-5.18%) | 690,900 |
6 Jan 2022 | USD | 7.23 | 7.25 | 6.53 | 6.57 | 229.95 | -0.81 (-10.98%) | 1,039,000 |
5 Jan 2022 | USD | 8.18 | 8.2 | 7.315 | 7.38 | 258.3 | -0.81 (-9.89%) | 652,800 |
4 Jan 2022 | USD | 7.92 | 8.23 | 7.745 | 8.19 | 286.65 | +0.35 (+4.46%) | 898,500 |
3 Jan 2022 | USD | 7.87 | 8.04 | 7.62 | 7.84 | 274.4 | +0.03 (+0.38%) | 815,600 |
31 Dec 2021 | USD | 7.89 | 7.92 | 7.57 | 7.81 | 273.35 | -0.06 (-0.76%) | 622,900 |
30 Dec 2021 | USD | 8.27 | 8.43 | 7.81 | 7.87 | 275.45 | -0.39 (-4.72%) | 599,800 |
29 Dec 2021 | USD | 8.25 | 8.36 | 8.06 | 8.26 | 289.1 | -0.06 (-0.72%) | 454,600 |
28 Dec 2021 | USD | 8.18 | 8.415 | 8.16 | 8.32 | 291.2 | +0.14 (+1.71%) | 563,900 |