Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 9.8 | 9.8 | 9.25 | 9.25 | 9.25 | -0.69 (-6.94%) | 11,750 |
31 Jan 2022 | USD | 9.86 | 9.94 | 9.49 | 9.94 | 9.94 | +0.18 (+1.84%) | 19,257 |
28 Jan 2022 | USD | 9.89 | 9.89 | 9.5 | 9.76 | 9.76 | +0.43 (+4.61%) | 5,700 |
27 Jan 2022 | USD | 9.76 | 9.76 | 9.33 | 9.33 | 9.33 | -0.53 (-5.38%) | 22,500 |
26 Jan 2022 | USD | 9.85 | 10.07 | 9.72 | 9.86 | 9.86 | -0.04 (-0.40%) | 30,500 |
25 Jan 2022 | USD | 9.9 | 10.18 | 9.88 | 9.9 | 9.9 | +0.11 (+1.12%) | 13,953 |
24 Jan 2022 | USD | 10.1 | 10.18 | 9.7 | 9.79 | 9.79 | -0.29 (-2.88%) | 50,138 |
21 Jan 2022 | USD | 10.09 | 10.18 | 9.86 | 10.08 | 10.08 | -0.02 (-0.20%) | 26,900 |
20 Jan 2022 | USD | 10.1 | 10.18 | 9.95 | 10.1 | 10.1 | +0.03 (+0.30%) | 16,200 |
19 Jan 2022 | USD | 10.07 | 10.15 | 9.69 | 10.07 | 10.07 | -0.02 (-0.20%) | 4,300 |
18 Jan 2022 | USD | 10 | 10.18 | 9.77 | 10.09 | 10.09 | +0.095 (+0.95%) | 45,200 |
14 Jan 2022 | USD | 10.1 | 10.18 | 9.8 | 9.995 | 9.995 | -0.12 (-1.19%) | 12,600 |
13 Jan 2022 | USD | 9.85 | 10.115 | 9.85 | 10.115 | 10.115 | +0.305 (+3.11%) | 16,600 |
12 Jan 2022 | USD | 10 | 10.08 | 9.69 | 9.81 | 9.81 | -0.03 (-0.30%) | 2,700 |
11 Jan 2022 | USD | 9.87 | 9.95 | 9.79 | 9.84 | 9.84 | +0.31 (+3.25%) | 2,400 |
10 Jan 2022 | USD | 9.685 | 9.87 | 9.45 | 9.53 | 9.53 | -0.27 (-2.76%) | 18,000 |
7 Jan 2022 | USD | 9.87 | 9.92 | 9.38 | 9.8 | 9.8 | -0.07 (-0.71%) | 10,400 |
6 Jan 2022 | USD | 9.87 | 9.95 | 9.37 | 9.87 | 9.87 | 0.0 (0.0%) | 5,600 |
5 Jan 2022 | USD | 9.47 | 9.95 | 9.39 | 9.87 | 9.87 | +0.31 (+3.24%) | 7,300 |
4 Jan 2022 | USD | 9.26 | 9.73 | 9.18 | 9.56 | 9.56 | +0.04 (+0.42%) | 5,300 |
3 Jan 2022 | USD | 9.182 | 9.6 | 9.182 | 9.52 | 9.52 | -0.01 (-0.10%) | 20,600 |
31 Dec 2021 | USD | 9.54 | 9.62 | 9.13 | 9.53 | 9.53 | -0.18 (-1.85%) | 7,800 |
30 Dec 2021 | USD | 9.63 | 9.71 | 9.15 | 9.71 | 9.71 | +0.45 (+4.86%) | 9,800 |
29 Dec 2021 | USD | 9.66 | 9.74 | 9.25 | 9.26 | 9.26 | -0.47 (-4.83%) | 10,800 |
28 Dec 2021 | USD | 9.65 | 9.73 | 9.22 | 9.73 | 9.73 | +0.55 (+5.99%) | 6,000 |
27 Dec 2021 | USD | 9.58 | 9.66 | 9.1 | 9.18 | 9.18 | -0.59 (-6.04%) | 57,400 |
23 Dec 2021 | USD | 9.69 | 9.77 | 9.21 | 9.77 | 9.77 | +0.06 (+0.62%) | 18,800 |
22 Dec 2021 | USD | 9.653 | 9.71 | 9.14 | 9.71 | 9.71 | +0.08 (+0.83%) | 26,300 |
21 Dec 2021 | USD | 9.62 | 9.7 | 9.25 | 9.63 | 9.63 | +0.42 (+4.56%) | 36,400 |
20 Dec 2021 | USD | 9.62 | 9.7 | 9.13 | 9.21 | 9.21 | -0.16 (-1.71%) | 22,300 |