Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 9.285 | 9.47 | 9.13 | 9.25 | 9.25 | -0.04 (-0.43%) | 1,046,700 |
10 Feb 2022 | USD | 9.3 | 9.48 | 9.19 | 9.29 | 9.29 | -0.15 (-1.59%) | 1,001,500 |
9 Feb 2022 | USD | 9.5 | 9.57 | 9.415 | 9.44 | 9.44 | -0.02 (-0.21%) | 740,200 |
8 Feb 2022 | USD | 9.2 | 9.49 | 9.169 | 9.46 | 9.46 | +0.3 (+3.28%) | 1,031,600 |
7 Feb 2022 | USD | 9.33 | 9.43 | 9.13 | 9.16 | 9.16 | -0.16 (-1.72%) | 1,195,800 |
4 Feb 2022 | USD | 9.35 | 9.43 | 9.285 | 9.32 | 9.32 | -0.03 (-0.32%) | 789,700 |
3 Feb 2022 | USD | 9.4 | 9.52 | 9.28 | 9.35 | 9.35 | -0.14 (-1.48%) | 1,247,000 |
2 Feb 2022 | USD | 9.72 | 9.76 | 9.47 | 9.49 | 9.49 | -0.16 (-1.66%) | 1,581,600 |
1 Feb 2022 | USD | 9.74 | 9.775 | 9.56 | 9.65 | 9.65 | +0.02 (+0.21%) | 1,323,700 |
31 Jan 2022 | USD | 9.2 | 9.8 | 9.18 | 9.63 | 9.63 | +0.49 (+5.36%) | 3,799,400 |
28 Jan 2022 | USD | 8.74 | 9.25 | 8.67 | 9.14 | 9.14 | +0.44 (+5.06%) | 1,821,500 |
27 Jan 2022 | USD | 8.59 | 8.925 | 8.49 | 8.7 | 8.7 | +0.17 (+1.99%) | 1,168,800 |
26 Jan 2022 | USD | 8.55 | 8.69 | 8.43 | 8.53 | 8.53 | -0.02 (-0.23%) | 618,700 |
25 Jan 2022 | USD | 8.72 | 8.76 | 8.37 | 8.55 | 8.55 | -0.28 (-3.17%) | 1,253,216 |
24 Jan 2022 | USD | 8.63 | 8.86 | 8.385 | 8.83 | 8.83 | +0.08 (+0.91%) | 1,424,724 |
21 Jan 2022 | USD | 9.05 | 9.15 | 8.655 | 8.75 | 8.75 | -0.16 (-1.80%) | 1,154,200 |
20 Jan 2022 | USD | 9.11 | 9.15 | 8.88 | 8.91 | 8.91 | -0.09 (-1%) | 1,311,000 |
19 Jan 2022 | USD | 8.81 | 9.05 | 8.78 | 9 | 9 | +0.25 (+2.86%) | 1,235,800 |
18 Jan 2022 | USD | 8.9 | 8.98 | 8.59 | 8.75 | 8.75 | -0.11 (-1.24%) | 995,900 |
14 Jan 2022 | USD | 8.89 | 9.035 | 8.74 | 8.86 | 8.86 | -0.11 (-1.23%) | 1,444,200 |
13 Jan 2022 | USD | 8.8 | 9.05 | 8.8 | 8.97 | 8.97 | +0.23 (+2.63%) | 1,245,800 |
12 Jan 2022 | USD | 8.69 | 8.78 | 8.61 | 8.74 | 8.74 | +0.04 (+0.46%) | 568,600 |
11 Jan 2022 | USD | 8.45 | 8.745 | 8.44 | 8.7 | 8.7 | +0.2 (+2.35%) | 742,400 |
10 Jan 2022 | USD | 8.64 | 8.64 | 8.39 | 8.5 | 8.5 | -0.16 (-1.85%) | 856,900 |
7 Jan 2022 | USD | 8.52 | 8.74 | 8.45 | 8.66 | 8.66 | +0.12 (+1.41%) | 725,700 |
6 Jan 2022 | USD | 8.57 | 8.68 | 8.48 | 8.54 | 8.54 | +0.01 (+0.12%) | 1,136,800 |
5 Jan 2022 | USD | 8.71 | 8.77 | 8.46 | 8.53 | 8.53 | -0.2 (-2.29%) | 1,170,300 |
4 Jan 2022 | USD | 9 | 9.125 | 8.68 | 8.73 | 8.73 | -0.31 (-3.43%) | 1,881,700 |
3 Jan 2022 | USD | 9.025 | 9.18 | 8.97 | 9.04 | 9.04 | +0.01 (+0.11%) | 1,097,100 |
31 Dec 2021 | USD | 8.86 | 9.07 | 8.8 | 9.03 | 9.03 | +0.18 (+2.03%) | 1,282,300 |