Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 7.18 | 7.96 | 7.082 | 7.16 | 1,432 | -0.28 (-3.76%) | 842,800 |
9 Feb 2022 | USD | 7.18 | 8.03 | 7.07 | 7.44 | 1,488 | +0.47 (+6.74%) | 921,700 |
8 Feb 2022 | USD | 6.5 | 7 | 6.35 | 6.97 | 1,394 | +0.48 (+7.40%) | 959,500 |
7 Feb 2022 | USD | 6.743 | 6.95 | 6.31 | 6.49 | 1,298 | -0.28 (-4.14%) | 609,600 |
4 Feb 2022 | USD | 6.51 | 7.15 | 6.45 | 6.77 | 1,354 | +0.2 (+3.04%) | 732,400 |
3 Feb 2022 | USD | 6.32 | 7.06 | 6.25 | 6.57 | 1,314 | +0.15 (+2.34%) | 628,300 |
2 Feb 2022 | USD | 6.49 | 6.74 | 6.01 | 6.42 | 1,284 | +0.03 (+0.47%) | 857,900 |
1 Feb 2022 | USD | 6.2 | 6.48 | 5.84 | 6.39 | 1,278 | +0.2 (+3.23%) | 476,600 |
31 Jan 2022 | USD | 5.55 | 6.22 | 5.51 | 6.19 | 1,238 | +0.69 (+12.55%) | 590,200 |
28 Jan 2022 | USD | 5.35 | 5.62 | 5.02 | 5.5 | 1,100 | +0.12 (+2.23%) | 778,100 |
27 Jan 2022 | USD | 6.18 | 6.37 | 5.371 | 5.38 | 1,076 | -0.71 (-11.66%) | 714,900 |
26 Jan 2022 | USD | 6.5 | 7.24 | 6.05 | 6.09 | 1,218 | -0.71 (-10.44%) | 1,031,400 |
25 Jan 2022 | USD | 6.67 | 7.02 | 6.522 | 6.8 | 1,360 | -0.32 (-4.49%) | 645,373 |
24 Jan 2022 | USD | 6.24 | 7.13 | 6.0841 | 7.12 | 1,424 | +0.42 (+6.27%) | 664,339 |
21 Jan 2022 | USD | 7.02 | 7.116 | 6.65 | 6.7 | 1,340 | -0.3 (-4.29%) | 761,600 |
20 Jan 2022 | USD | 7.5 | 8.26 | 6.98 | 7 | 1,400 | -0.25 (-3.45%) | 782,600 |
19 Jan 2022 | USD | 8.03 | 8.22 | 7.23 | 7.25 | 1,450 | -0.7 (-8.81%) | 603,900 |
18 Jan 2022 | USD | 8.5 | 8.63 | 7.92 | 7.95 | 1,590 | -0.68 (-7.88%) | 473,100 |
14 Jan 2022 | USD | 8.79 | 8.91 | 8.235 | 8.63 | 1,726 | -0.19 (-2.15%) | 415,700 |
13 Jan 2022 | USD | 9.22 | 9.4 | 8.79 | 8.82 | 1,764 | -0.42 (-4.55%) | 385,300 |
12 Jan 2022 | USD | 9.94 | 9.94 | 8.99 | 9.24 | 1,848 | -0.48 (-4.94%) | 366,000 |
11 Jan 2022 | USD | 9.03 | 9.97 | 8.89 | 9.72 | 1,944 | +0.65 (+7.17%) | 391,600 |
10 Jan 2022 | USD | 9.11 | 9.32 | 8.84 | 9.07 | 1,814 | -0.25 (-2.68%) | 356,200 |
7 Jan 2022 | USD | 9.73 | 10.17 | 9.18 | 9.32 | 1,864 | -0.37 (-3.82%) | 324,100 |
6 Jan 2022 | USD | 9.63 | 9.99 | 9.16 | 9.69 | 1,938 | -0.03 (-0.31%) | 339,000 |
5 Jan 2022 | USD | 10.92 | 11.11 | 9.71 | 9.72 | 1,944 | -1.42 (-12.75%) | 832,700 |
4 Jan 2022 | USD | 10.28 | 11.5 | 10.2 | 11.14 | 2,228 | +1.48 (+15.32%) | 1,199,500 |
3 Jan 2022 | USD | 9.36 | 9.953 | 9.31 | 9.66 | 1,932 | +0.46 (+5%) | 287,600 |
31 Dec 2021 | USD | 9.45 | 9.627 | 9.01 | 9.2 | 1,840 | -0.31 (-3.26%) | 573,800 |
30 Dec 2021 | USD | 9.3 | 9.7 | 9.3 | 9.51 | 1,902 | +0.18 (+1.93%) | 418,700 |