Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 8.49 | 8.65 | 8 | 8 | 8 | -0.48 (-5.66%) | 314,800 |
10 Feb 2022 | USD | 8.61 | 9.025 | 8.44 | 8.48 | 8.48 | -0.36 (-4.07%) | 174,600 |
9 Feb 2022 | USD | 8.44 | 8.94 | 8.41 | 8.84 | 8.84 | +0.38 (+4.49%) | 443,800 |
8 Feb 2022 | USD | 8.4 | 8.6 | 8.27 | 8.46 | 8.46 | -0.05 (-0.59%) | 252,100 |
7 Feb 2022 | USD | 8.6 | 8.975 | 8.43 | 8.51 | 8.51 | +0.01 (+0.12%) | 542,100 |
4 Feb 2022 | USD | 8.26 | 8.68 | 8.05 | 8.5 | 8.5 | +0.2 (+2.41%) | 251,000 |
3 Feb 2022 | USD | 8.14 | 8.54 | 8.015 | 8.3 | 8.3 | +0.06 (+0.73%) | 406,300 |
2 Feb 2022 | USD | 9.14 | 9.39 | 8.17 | 8.24 | 8.24 | -0.85 (-9.35%) | 666,400 |
1 Feb 2022 | USD | 9.02 | 9.35 | 8.86 | 9.09 | 9.09 | +0.21 (+2.36%) | 201,100 |
31 Jan 2022 | USD | 8.62 | 9.25 | 8.46 | 8.88 | 8.88 | +0.35 (+4.10%) | 368,000 |
28 Jan 2022 | USD | 8.22 | 8.78 | 8 | 8.53 | 8.53 | +0.28 (+3.39%) | 475,200 |
27 Jan 2022 | USD | 8.52 | 8.605 | 8.1 | 8.25 | 8.25 | -0.16 (-1.90%) | 212,200 |
26 Jan 2022 | USD | 9.09 | 9.349 | 8.36 | 8.41 | 8.41 | -0.6 (-6.66%) | 267,800 |
25 Jan 2022 | USD | 9.34 | 9.54 | 8.92 | 9.01 | 9.01 | -0.56 (-5.85%) | 285,957 |
24 Jan 2022 | USD | 8.34 | 9.64 | 8.34 | 9.57 | 9.57 | +0.97 (+11.28%) | 395,651 |
21 Jan 2022 | USD | 9.01 | 9.3 | 8.52 | 8.6 | 8.6 | -0.51 (-5.60%) | 315,300 |
20 Jan 2022 | USD | 9.41 | 9.97 | 9.05 | 9.11 | 9.11 | -0.32 (-3.39%) | 253,800 |
19 Jan 2022 | USD | 9.44 | 9.65 | 9.001 | 9.43 | 9.43 | +0.08 (+0.86%) | 317,600 |
18 Jan 2022 | USD | 10.3 | 10.46 | 9.25 | 9.35 | 9.35 | -1.06 (-10.18%) | 307,300 |
14 Jan 2022 | USD | 10.66 | 10.66 | 10.14 | 10.41 | 10.41 | -0.33 (-3.07%) | 324,100 |
13 Jan 2022 | USD | 10.56 | 10.922 | 10.21 | 10.74 | 10.74 | +0.28 (+2.68%) | 297,700 |
12 Jan 2022 | USD | 10.85 | 10.85 | 10.11 | 10.46 | 10.46 | -0.27 (-2.52%) | 388,300 |
11 Jan 2022 | USD | 10.82 | 11.19 | 10.47 | 10.73 | 10.73 | -0.19 (-1.74%) | 409,800 |
10 Jan 2022 | USD | 11.77 | 11.86 | 10.81 | 10.92 | 10.92 | -1.03 (-8.62%) | 472,900 |
7 Jan 2022 | USD | 12.55 | 12.684 | 11.52 | 11.95 | 11.95 | -0.5 (-4.02%) | 781,600 |
6 Jan 2022 | USD | 11.58 | 12.7 | 11.25 | 12.45 | 12.45 | +0.81 (+6.96%) | 527,200 |
5 Jan 2022 | USD | 12.28 | 12.98 | 11.63 | 11.64 | 11.64 | -0.64 (-5.21%) | 402,200 |
4 Jan 2022 | USD | 12.76 | 13.115 | 11.8 | 12.28 | 12.28 | -0.34 (-2.69%) | 906,600 |
3 Jan 2022 | USD | 13.44 | 13.87 | 12.48 | 12.62 | 12.62 | -0.63 (-4.75%) | 364,300 |
31 Dec 2021 | USD | 13.65 | 14.95 | 13.24 | 13.25 | 13.25 | -0.33 (-2.43%) | 422,900 |