Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 6.58 | 6.663 | 6.02 | 6.25 | 50 | -0.54 (-7.95%) | 179,100 |
9 Feb 2022 | USD | 7.23 | 7.62 | 6.56 | 6.79 | 54.32 | -0.37 (-5.17%) | 135,600 |
8 Feb 2022 | USD | 6.69 | 7.22 | 6.5 | 7.16 | 57.28 | +0.16 (+2.29%) | 288,300 |
7 Feb 2022 | USD | 6.67 | 7.93 | 6.5 | 7 | 56 | +0.36 (+5.42%) | 294,000 |
4 Feb 2022 | USD | 5.95 | 6.64 | 5.899 | 6.64 | 53.12 | +0.64 (+10.67%) | 101,400 |
3 Feb 2022 | USD | 6.37 | 6.37 | 5.85 | 6 | 48 | -0.72 (-10.71%) | 64,700 |
2 Feb 2022 | USD | 7.25 | 7.57 | 6.59 | 6.72 | 53.76 | -0.38 (-5.35%) | 62,000 |
1 Feb 2022 | USD | 6.97 | 7.36 | 6.66 | 7.1 | 56.8 | +0.16 (+2.31%) | 62,100 |
31 Jan 2022 | USD | 6.5 | 7.04 | 6.271 | 6.94 | 55.52 | +0.36 (+5.47%) | 108,900 |
28 Jan 2022 | USD | 6.32 | 6.58 | 5.901 | 6.58 | 52.64 | +0.27 (+4.28%) | 91,100 |
27 Jan 2022 | USD | 6.67 | 7.92 | 6.2 | 6.31 | 50.48 | -0.35 (-5.26%) | 189,200 |
26 Jan 2022 | USD | 6.44 | 7.155 | 6.4 | 6.66 | 53.28 | +0.27 (+4.23%) | 112,700 |
25 Jan 2022 | USD | 6.57 | 6.78 | 6.2 | 6.39 | 51.12 | -0.47 (-6.85%) | 109,461 |
24 Jan 2022 | USD | 6.94 | 6.94 | 6.2752 | 6.86 | 54.88 | -0.42 (-5.77%) | 106,131 |
21 Jan 2022 | USD | 7.12 | 7.5 | 6.79 | 7.28 | 58.24 | -0.12 (-1.62%) | 130,700 |
20 Jan 2022 | USD | 7.61 | 8.7 | 7.33 | 7.4 | 59.2 | -0.01 (-0.13%) | 233,400 |
19 Jan 2022 | USD | 8.05 | 8.15 | 7.38 | 7.41 | 59.28 | -0.81 (-9.85%) | 229,000 |
18 Jan 2022 | USD | 9.39 | 9.39 | 8.02 | 8.22 | 65.76 | -1.49 (-15.35%) | 235,700 |
14 Jan 2022 | USD | 10.59 | 10.912 | 9.25 | 9.71 | 77.68 | -0.75 (-7.17%) | 254,800 |
13 Jan 2022 | USD | 10.59 | 10.94 | 10.181 | 10.46 | 83.68 | -0.14 (-1.32%) | 102,800 |
12 Jan 2022 | USD | 11.35 | 11.51 | 10.5 | 10.6 | 84.8 | -0.69 (-6.11%) | 173,500 |
11 Jan 2022 | USD | 11.74 | 11.97 | 11.06 | 11.29 | 90.32 | -0.1 (-0.88%) | 124,100 |
10 Jan 2022 | USD | 11.66 | 11.8 | 10.89 | 11.39 | 91.12 | -0.55 (-4.61%) | 141,300 |
7 Jan 2022 | USD | 12.23 | 12.35 | 11.73 | 11.94 | 95.52 | -0.38 (-3.08%) | 67,600 |
6 Jan 2022 | USD | 13.34 | 13.62 | 12.21 | 12.32 | 98.56 | -1.01 (-7.58%) | 176,000 |
5 Jan 2022 | USD | 13.64 | 13.76 | 13.1 | 13.33 | 106.64 | -0.44 (-3.20%) | 149,100 |
4 Jan 2022 | USD | 14.26 | 14.832 | 13.071 | 13.77 | 110.16 | -0.56 (-3.91%) | 120,000 |
3 Jan 2022 | USD | 14.19 | 14.563 | 13.6 | 14.33 | 114.64 | +0.3 (+2.14%) | 125,700 |
31 Dec 2021 | USD | 14.5 | 15.2 | 13.87 | 14.03 | 112.24 | -0.37 (-2.57%) | 160,900 |
30 Dec 2021 | USD | 15.02 | 15.25 | 14.4 | 14.4 | 115.2 | -0.76 (-5.01%) | 106,000 |