Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 5.18 | 5.29 | 4.92 | 5.11 | 5.11 | -0.09 (-1.73%) | 861,000 |
31 Jan 2022 | USD | 4.76 | 5.2 | 4.74 | 5.2 | 5.2 | +0.43 (+9.01%) | 657,500 |
28 Jan 2022 | USD | 4.62 | 4.79 | 4.46 | 4.77 | 4.77 | +0.12 (+2.58%) | 527,300 |
27 Jan 2022 | USD | 5.03 | 5.18 | 4.56 | 4.65 | 4.65 | -0.32 (-6.44%) | 1,247,300 |
26 Jan 2022 | USD | 4.95 | 5.41 | 4.925 | 4.97 | 4.97 | +0.1 (+2.05%) | 675,500 |
25 Jan 2022 | USD | 4.95 | 5.02 | 4.71 | 4.87 | 4.87 | -0.16 (-3.18%) | 1,208,200 |
24 Jan 2022 | USD | 4.67 | 5.06 | 4.5 | 5.03 | 5.03 | +0.17 (+3.50%) | 1,046,500 |
21 Jan 2022 | USD | 5.21 | 5.21 | 4.79 | 4.86 | 4.86 | -0.33 (-6.36%) | 1,030,300 |
20 Jan 2022 | USD | 5.17 | 5.76 | 5.17 | 5.19 | 5.19 | +0.03 (+0.58%) | 982,200 |
19 Jan 2022 | USD | 5.13 | 5.4 | 5.03 | 5.16 | 5.16 | +0.11 (+2.18%) | 1,075,800 |
18 Jan 2022 | USD | 5.45 | 5.45 | 5.01 | 5.05 | 5.05 | -0.44 (-8.01%) | 886,400 |
14 Jan 2022 | USD | 5.49 | 5.68 | 5.36 | 5.49 | 5.49 | -0.14 (-2.49%) | 712,500 |
13 Jan 2022 | USD | 5.73 | 5.898 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 872,900 |
12 Jan 2022 | USD | 5.92 | 5.92 | 5.6 | 5.67 | 5.67 | 0.0 (0.0%) | 900,100 |
11 Jan 2022 | USD | 5.56 | 5.81 | 5.53 | 5.67 | 5.67 | +0.08 (+1.43%) | 847,300 |
10 Jan 2022 | USD | 5.6 | 5.67 | 5.18 | 5.59 | 5.59 | -0.1 (-1.76%) | 951,900 |
7 Jan 2022 | USD | 5.69 | 5.83 | 5.48 | 5.69 | 5.69 | -0.01 (-0.18%) | 940,300 |
6 Jan 2022 | USD | 5.68 | 5.9 | 5.53 | 5.7 | 5.7 | +0.01 (+0.18%) | 1,341,100 |
5 Jan 2022 | USD | 6.42 | 6.49 | 5.68 | 5.69 | 5.69 | -0.7 (-10.95%) | 1,516,700 |
4 Jan 2022 | USD | 6.98 | 6.98 | 6.3 | 6.39 | 6.39 | -0.63 (-8.97%) | 1,006,000 |
3 Jan 2022 | USD | 6.69 | 7.03 | 6.56 | 7.02 | 7.02 | +0.33 (+4.93%) | 813,200 |
31 Dec 2021 | USD | 6.76 | 6.96 | 6.58 | 6.69 | 6.69 | -0.1 (-1.47%) | 790,500 |
30 Dec 2021 | USD | 6.55 | 7 | 6.49 | 6.79 | 6.79 | +0.26 (+3.98%) | 602,900 |
29 Dec 2021 | USD | 7.02 | 7.15 | 6.4 | 6.53 | 6.53 | -0.57 (-8.03%) | 1,272,700 |
28 Dec 2021 | USD | 7.07 | 7.26 | 6.9 | 7.1 | 7.1 | -0.06 (-0.84%) | 636,200 |
27 Dec 2021 | USD | 7.58 | 7.69 | 7.09 | 7.16 | 7.16 | -0.45 (-5.91%) | 546,800 |
23 Dec 2021 | USD | 7.31 | 7.68 | 7.16 | 7.61 | 7.61 | +0.3 (+4.10%) | 846,900 |
22 Dec 2021 | USD | 7.43 | 7.59 | 7.08 | 7.31 | 7.31 | -0.1 (-1.35%) | 840,600 |
21 Dec 2021 | USD | 7.16 | 7.44 | 7.09 | 7.41 | 7.41 | +0.37 (+5.26%) | 1,150,900 |
20 Dec 2021 | USD | 6.9 | 7.18 | 6.74 | 7.04 | 7.04 | -0.12 (-1.68%) | 1,481,400 |