Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 7.79 | 8.03 | 7.32 | 7.41 | 7.41 | -0.68 (-8.41%) | 288,000 |
9 Feb 2022 | USD | 7.9 | 8.2 | 7.86 | 8.09 | 8.09 | +0.32 (+4.12%) | 193,300 |
8 Feb 2022 | USD | 7.74 | 7.85 | 7.52 | 7.77 | 7.77 | +0.03 (+0.39%) | 171,600 |
7 Feb 2022 | USD | 7.62 | 7.93 | 7.233 | 7.74 | 7.74 | +0.14 (+1.84%) | 192,400 |
4 Feb 2022 | USD | 7.58 | 7.72 | 7.13 | 7.6 | 7.6 | +0.33 (+4.54%) | 246,800 |
3 Feb 2022 | USD | 7.67 | 7.97 | 7.26 | 7.27 | 7.27 | -0.53 (-6.79%) | 172,900 |
2 Feb 2022 | USD | 8.24 | 8.24 | 7.64 | 7.8 | 7.8 | -0.5 (-6.02%) | 231,900 |
1 Feb 2022 | USD | 7.62 | 8.43 | 7.57 | 8.3 | 8.3 | +0.8 (+10.67%) | 456,700 |
31 Jan 2022 | USD | 7.355 | 7.89 | 7.355 | 7.5 | 7.5 | -0.03 (-0.40%) | 629,700 |
28 Jan 2022 | USD | 7.13 | 7.54 | 6.9 | 7.53 | 7.53 | +0.53 (+7.57%) | 245,300 |
27 Jan 2022 | USD | 7.64 | 7.81 | 6.91 | 7 | 7 | -0.57 (-7.53%) | 193,700 |
26 Jan 2022 | USD | 7.89 | 8.37 | 7.48 | 7.57 | 7.57 | -0.19 (-2.45%) | 279,700 |
25 Jan 2022 | USD | 7.82 | 8.03 | 7.44 | 7.76 | 7.76 | -0.17 (-2.14%) | 249,907 |
24 Jan 2022 | USD | 7.34 | 8 | 7.06 | 7.93 | 7.93 | +0.43 (+5.73%) | 378,643 |
21 Jan 2022 | USD | 7.69 | 7.975 | 7.24 | 7.5 | 7.5 | -0.38 (-4.82%) | 351,400 |
20 Jan 2022 | USD | 8.08 | 8.49 | 7.67 | 7.88 | 7.88 | -0.2 (-2.48%) | 466,200 |
19 Jan 2022 | USD | 7.88 | 8.41 | 7.5 | 8.08 | 8.08 | +0.39 (+5.07%) | 561,000 |
18 Jan 2022 | USD | 8.2 | 8.41 | 7.66 | 7.69 | 7.69 | -0.89 (-10.37%) | 1,912,400 |
14 Jan 2022 | USD | 8.25 | 8.62 | 8.101 | 8.58 | 8.58 | +0.3 (+3.62%) | 400,300 |
13 Jan 2022 | USD | 8.25 | 8.69 | 8.15 | 8.28 | 8.28 | +0.03 (+0.36%) | 507,200 |
12 Jan 2022 | USD | 8.66 | 8.78 | 8.23 | 8.25 | 8.25 | -0.41 (-4.73%) | 359,200 |
11 Jan 2022 | USD | 8.69 | 9.44 | 8.38 | 8.66 | 8.66 | -0.1 (-1.14%) | 522,700 |
10 Jan 2022 | USD | 8.25 | 9.055 | 7.86 | 8.76 | 8.76 | +0.45 (+5.42%) | 570,400 |
7 Jan 2022 | USD | 8 | 8.97 | 7.808 | 8.31 | 8.31 | +0.28 (+3.49%) | 745,700 |
6 Jan 2022 | USD | 7.239 | 8.09 | 7.109 | 8.03 | 8.03 | +0.77 (+10.61%) | 1,018,500 |
5 Jan 2022 | USD | 7.87 | 8 | 6.84 | 7.26 | 7.26 | -3.75 (-34.06%) | 3,242,800 |
4 Jan 2022 | USD | 11.81 | 11.81 | 10.88 | 11.01 | 11.01 | -0.93 (-7.79%) | 330,800 |
3 Jan 2022 | USD | 11.56 | 11.95 | 11.05 | 11.94 | 11.94 | +0.45 (+3.92%) | 413,900 |
31 Dec 2021 | USD | 11.74 | 12.13 | 11.34 | 11.49 | 11.49 | -0.12 (-1.03%) | 219,400 |
30 Dec 2021 | USD | 11.81 | 12.19 | 11.58 | 11.61 | 11.61 | -0.18 (-1.53%) | 207,300 |