Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 7.12 | 7.326 | 6.88 | 6.96 | 6.96 | -0.42 (-5.69%) | 456,400 |
2 Feb 2022 | USD | 7.28 | 7.43 | 7.1 | 7.38 | 7.38 | +0.14 (+1.93%) | 466,000 |
1 Feb 2022 | USD | 7.05 | 7.27 | 6.67 | 7.24 | 7.24 | +0.51 (+7.58%) | 883,000 |
31 Jan 2022 | USD | 6.25 | 6.74 | 6.23 | 6.73 | 6.73 | +0.47 (+7.51%) | 711,700 |
28 Jan 2022 | USD | 5.82 | 6.28 | 5.63 | 6.26 | 6.26 | +0.39 (+6.64%) | 523,800 |
27 Jan 2022 | USD | 6.53 | 6.69 | 5.84 | 5.87 | 5.87 | -0.62 (-9.55%) | 1,148,000 |
26 Jan 2022 | USD | 6.5 | 6.88 | 6.43 | 6.49 | 6.49 | +0.05 (+0.78%) | 913,300 |
25 Jan 2022 | USD | 6.63 | 6.63 | 6.22 | 6.44 | 6.44 | -0.2 (-3.01%) | 2,333,318 |
24 Jan 2022 | USD | 6.52 | 6.87 | 6.25 | 6.64 | 6.64 | -0.12 (-1.78%) | 1,385,978 |
21 Jan 2022 | USD | 7.02 | 7.44 | 6.711 | 6.76 | 6.76 | -0.38 (-5.32%) | 690,100 |
20 Jan 2022 | USD | 7.23 | 7.89 | 7.07 | 7.14 | 7.14 | +0.34 (+5%) | 1,525,500 |
19 Jan 2022 | USD | 6.67 | 7.08 | 6.45 | 6.8 | 6.8 | +0.19 (+2.87%) | 975,200 |
18 Jan 2022 | USD | 6.53 | 6.99 | 6.44 | 6.61 | 6.61 | -0.03 (-0.45%) | 977,900 |
14 Jan 2022 | USD | 6.63 | 6.82 | 6.46 | 6.64 | 6.64 | -0.1 (-1.48%) | 820,600 |
13 Jan 2022 | USD | 7.2 | 7.38 | 6.71 | 6.74 | 6.74 | -0.5 (-6.91%) | 954,600 |
12 Jan 2022 | USD | 7.47 | 7.57 | 7.226 | 7.24 | 7.24 | -0.33 (-4.36%) | 825,800 |
11 Jan 2022 | USD | 7.38 | 7.67 | 7.05 | 7.57 | 7.57 | +0.24 (+3.27%) | 1,150,500 |
10 Jan 2022 | USD | 6.85 | 7.64 | 6.22 | 7.33 | 7.33 | +0.14 (+1.95%) | 3,794,000 |
7 Jan 2022 | USD | 9.11 | 9.26 | 7.08 | 7.19 | 7.19 | +1.05 (+17.10%) | 43,819,200 |
6 Jan 2022 | USD | 7.01 | 7.045 | 6.12 | 6.14 | 6.14 | -0.9 (-12.78%) | 632,500 |
5 Jan 2022 | USD | 7.7 | 7.82 | 6.96 | 7.04 | 7.04 | -0.67 (-8.69%) | 512,100 |
4 Jan 2022 | USD | 8.45 | 8.57 | 7.5 | 7.71 | 7.71 | -0.62 (-7.44%) | 316,600 |
3 Jan 2022 | USD | 8.24 | 8.66 | 7.923 | 8.33 | 8.33 | +0.13 (+1.59%) | 342,600 |
31 Dec 2021 | USD | 8.53 | 8.72 | 8.03 | 8.2 | 8.2 | -0.4 (-4.65%) | 372,200 |
30 Dec 2021 | USD | 7.94 | 9.389 | 7.88 | 8.6 | 8.6 | +0.72 (+9.14%) | 444,500 |
29 Dec 2021 | USD | 8.08 | 8.09 | 7.601 | 7.88 | 7.88 | -0.22 (-2.72%) | 197,900 |
28 Dec 2021 | USD | 8.36 | 8.36 | 7.8 | 8.1 | 8.1 | -0.19 (-2.29%) | 266,900 |
27 Dec 2021 | USD | 9.06 | 9.06 | 8.22 | 8.29 | 8.29 | -0.38 (-4.38%) | 172,100 |
23 Dec 2021 | USD | 8.81 | 8.89 | 8.45 | 8.67 | 8.67 | -0.14 (-1.59%) | 352,700 |
22 Dec 2021 | USD | 9.1 | 9.21 | 8.68 | 8.81 | 8.81 | -0.25 (-2.76%) | 351,200 |