Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 6.56 | 6.9 | 6.51 | 6.6 | 6.6 | -0.22 (-3.23%) | 354,600 |
9 Feb 2022 | USD | 6.6 | 6.955 | 6.51 | 6.82 | 6.82 | +0.29 (+4.44%) | 401,600 |
8 Feb 2022 | USD | 6.27 | 6.54 | 6.23 | 6.53 | 6.53 | +0.24 (+3.82%) | 224,600 |
7 Feb 2022 | USD | 6.11 | 6.55 | 6.11 | 6.29 | 6.29 | +0.12 (+1.94%) | 632,300 |
4 Feb 2022 | USD | 6.08 | 6.228 | 6.03 | 6.17 | 6.17 | +0.09 (+1.48%) | 143,300 |
3 Feb 2022 | USD | 5.99 | 6.24 | 5.96 | 6.08 | 6.08 | -0.03 (-0.49%) | 410,300 |
2 Feb 2022 | USD | 6.36 | 6.38 | 6 | 6.11 | 6.11 | -0.18 (-2.86%) | 399,200 |
1 Feb 2022 | USD | 6.21 | 6.52 | 5.93 | 6.29 | 6.29 | +0.08 (+1.29%) | 754,800 |
31 Jan 2022 | USD | 5.53 | 6.22 | 5.53 | 6.21 | 6.21 | +0.74 (+13.53%) | 625,200 |
28 Jan 2022 | USD | 5.37 | 5.48 | 5.17 | 5.47 | 5.47 | +0.05 (+0.92%) | 518,900 |
27 Jan 2022 | USD | 5.81 | 5.86 | 5.34 | 5.42 | 5.42 | -0.32 (-5.57%) | 614,000 |
26 Jan 2022 | USD | 6.2 | 6.26 | 5.68 | 5.74 | 5.74 | -0.35 (-5.75%) | 441,500 |
25 Jan 2022 | USD | 6.21 | 6.34 | 5.935 | 6.09 | 6.09 | -0.25 (-3.94%) | 406,165 |
24 Jan 2022 | USD | 6.04 | 6.35 | 5.71 | 6.34 | 6.34 | +0.21 (+3.43%) | 804,975 |
21 Jan 2022 | USD | 6.17 | 6.34 | 6.05 | 6.13 | 6.13 | +0.01 (+0.16%) | 907,500 |
20 Jan 2022 | USD | 6.45 | 6.63 | 6.11 | 6.12 | 6.12 | -0.08 (-1.29%) | 1,029,800 |
19 Jan 2022 | USD | 6.07 | 6.4 | 6.06 | 6.2 | 6.2 | +0.15 (+2.48%) | 595,900 |
18 Jan 2022 | USD | 6.3 | 6.61 | 6.029 | 6.05 | 6.05 | -0.49 (-7.49%) | 734,000 |
14 Jan 2022 | USD | 6.6 | 6.81 | 6.26 | 6.54 | 6.54 | -0.22 (-3.25%) | 737,600 |
13 Jan 2022 | USD | 6.7 | 6.8 | 6.48 | 6.76 | 6.76 | 0.0 (0.0%) | 706,900 |
12 Jan 2022 | USD | 6.68 | 6.89 | 6.53 | 6.76 | 6.76 | +0.24 (+3.68%) | 577,600 |
11 Jan 2022 | USD | 6.15 | 6.6 | 6.15 | 6.52 | 6.52 | +0.39 (+6.36%) | 568,800 |
10 Jan 2022 | USD | 6.1 | 6.16 | 5.921 | 6.13 | 6.13 | -0.05 (-0.81%) | 487,900 |
7 Jan 2022 | USD | 6.12 | 6.4 | 6.08 | 6.18 | 6.18 | +0.2 (+3.34%) | 568,500 |
6 Jan 2022 | USD | 6.2 | 6.41 | 5.9 | 5.98 | 5.98 | -0.15 (-2.45%) | 952,800 |
5 Jan 2022 | USD | 6.26 | 6.59 | 6.01 | 6.13 | 6.13 | -0.22 (-3.46%) | 623,800 |
4 Jan 2022 | USD | 6.74 | 6.74 | 6.26 | 6.35 | 6.35 | -0.37 (-5.51%) | 863,300 |
3 Jan 2022 | USD | 6.79 | 6.97 | 6.61 | 6.72 | 6.72 | +0.01 (+0.15%) | 451,900 |
31 Dec 2021 | USD | 6.91 | 7.103 | 6.62 | 6.71 | 6.71 | -0.37 (-5.23%) | 1,854,500 |
30 Dec 2021 | USD | 6.02 | 7.3 | 6.02 | 7.08 | 7.08 | +1.04 (+17.22%) | 2,539,100 |