Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 7.25 | 7.51 | 7.2 | 7.46 | 89.52 | +0.31 (+4.34%) | 195,500 |
4 Feb 2022 | USD | 6.94 | 7.29 | 6.77 | 7.15 | 85.8 | +0.26 (+3.77%) | 182,800 |
3 Feb 2022 | USD | 6.96 | 7.11 | 6.82 | 6.89 | 82.68 | -0.24 (-3.37%) | 180,100 |
2 Feb 2022 | USD | 7.9 | 7.91 | 7.13 | 7.13 | 85.56 | -0.47 (-6.18%) | 260,400 |
1 Feb 2022 | USD | 7.3 | 7.61 | 7 | 7.6 | 91.2 | +0.51 (+7.19%) | 269,100 |
31 Jan 2022 | USD | 6.56 | 7.17 | 6.55 | 7.09 | 85.08 | +0.49 (+7.42%) | 217,600 |
28 Jan 2022 | USD | 6.42 | 6.61 | 6.19 | 6.6 | 79.2 | +0.3 (+4.76%) | 224,200 |
27 Jan 2022 | USD | 6.64 | 6.82 | 6.29 | 6.3 | 75.6 | -0.34 (-5.12%) | 263,800 |
26 Jan 2022 | USD | 6.85 | 7.61 | 6.5 | 6.64 | 79.68 | -0.01 (-0.15%) | 345,800 |
25 Jan 2022 | USD | 6.55 | 6.86 | 6.42 | 6.65 | 79.8 | -0.1 (-1.48%) | 371,675 |
24 Jan 2022 | USD | 6.21 | 6.82 | 6.07 | 6.75 | 81 | +0.45 (+7.14%) | 295,836 |
21 Jan 2022 | USD | 6.52 | 6.592 | 6.24 | 6.3 | 75.6 | -0.32 (-4.83%) | 352,700 |
20 Jan 2022 | USD | 6.8 | 7.005 | 6.56 | 6.62 | 79.44 | -0.17 (-2.50%) | 302,200 |
19 Jan 2022 | USD | 6.99 | 7.145 | 6.76 | 6.79 | 81.48 | -0.12 (-1.74%) | 208,200 |
18 Jan 2022 | USD | 7.31 | 7.37 | 6.78 | 6.91 | 82.92 | -0.58 (-7.74%) | 370,400 |
14 Jan 2022 | USD | 7.65 | 7.65 | 7.155 | 7.49 | 89.88 | -0.11 (-1.45%) | 235,400 |
13 Jan 2022 | USD | 7.89 | 7.91 | 7.58 | 7.6 | 91.2 | -0.22 (-2.81%) | 193,500 |
12 Jan 2022 | USD | 7.86 | 7.93 | 7.56 | 7.82 | 93.84 | +0.16 (+2.09%) | 217,700 |
11 Jan 2022 | USD | 7.77 | 7.92 | 7.44 | 7.66 | 91.92 | -0.23 (-2.92%) | 308,000 |
10 Jan 2022 | USD | 8.36 | 8.36 | 7.75 | 7.89 | 94.68 | -0.59 (-6.96%) | 280,300 |
7 Jan 2022 | USD | 8.61 | 8.67 | 8.15 | 8.48 | 101.76 | -0.14 (-1.62%) | 378,200 |
6 Jan 2022 | USD | 8.58 | 8.81 | 8.39 | 8.62 | 103.44 | +0.06 (+0.70%) | 142,900 |
5 Jan 2022 | USD | 9.41 | 9.5 | 8.54 | 8.56 | 102.72 | -0.93 (-9.80%) | 283,300 |
4 Jan 2022 | USD | 9.18 | 9.52 | 9.02 | 9.49 | 113.88 | +0.45 (+4.98%) | 498,000 |
3 Jan 2022 | USD | 9.34 | 9.42 | 8.96 | 9.04 | 108.48 | -0.21 (-2.27%) | 189,700 |
31 Dec 2021 | USD | 8.97 | 9.37 | 8.97 | 9.25 | 111 | +0.18 (+1.98%) | 208,600 |
30 Dec 2021 | USD | 8.6 | 9.1 | 8.6 | 9.07 | 108.84 | +0.38 (+4.37%) | 193,800 |
29 Dec 2021 | USD | 8.83 | 8.83 | 8.58 | 8.69 | 104.28 | -0.16 (-1.81%) | 273,600 |
28 Dec 2021 | USD | 8.92 | 9.0499 | 8.8 | 8.85 | 106.2 | -0.12 (-1.34%) | 286,213 |
27 Dec 2021 | USD | 8.79 | 9.01 | 8.61 | 8.97 | 107.64 | +0.24 (+2.75%) | 165,140 |