Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 7.77 | 8.13 | 7.77 | 8.12 | 8.12 | +0.22 (+2.78%) | 377,016 |
16 Feb 2022 | USD | 7.75 | 7.95 | 7.48 | 7.9 | 7.9 | +0.24 (+3.13%) | 361,295 |
15 Feb 2022 | USD | 7.71 | 7.7899 | 7.51 | 7.66 | 7.66 | +0.17 (+2.27%) | 264,285 |
14 Feb 2022 | USD | 7.9 | 8.15 | 7.37 | 7.49 | 7.49 | -0.07 (-0.93%) | 459,123 |
11 Feb 2022 | USD | 7.75 | 8.11 | 7.36 | 7.56 | 7.56 | -0.28 (-3.57%) | 436,036 |
10 Feb 2022 | USD | 7.9 | 8.18 | 7.7123 | 7.84 | 7.84 | -0.11 (-1.38%) | 890,504 |
9 Feb 2022 | USD | 7.5 | 7.98 | 7.47 | 7.95 | 7.95 | +0.5 (+6.71%) | 404,809 |
8 Feb 2022 | USD | 7.12 | 7.45 | 7.02 | 7.45 | 7.45 | +0.28 (+3.91%) | 600,818 |
7 Feb 2022 | USD | 6.61 | 7.355 | 6.5501 | 7.17 | 7.17 | +0.53 (+7.98%) | 553,674 |
4 Feb 2022 | USD | 6.4 | 6.76 | 6.34 | 6.64 | 6.64 | +0.28 (+4.40%) | 176,982 |
3 Feb 2022 | USD | 6.23 | 6.88 | 6.23 | 6.36 | 6.36 | -0.12 (-1.85%) | 318,513 |
2 Feb 2022 | USD | 6.64 | 6.882 | 6.23 | 6.48 | 6.48 | -0.14 (-2.11%) | 739,256 |
1 Feb 2022 | USD | 6.38 | 6.88 | 6.2 | 6.62 | 6.62 | +0.3 (+4.75%) | 413,262 |
31 Jan 2022 | USD | 5.89 | 6.46 | 5.8507 | 6.32 | 6.32 | +0.41 (+6.94%) | 381,030 |
28 Jan 2022 | USD | 6.07 | 6.19 | 5.64 | 5.91 | 5.91 | -0.21 (-3.43%) | 1,481,561 |
27 Jan 2022 | USD | 6.18 | 6.32 | 5.94 | 6.12 | 6.12 | +0.05 (+0.82%) | 612,400 |
26 Jan 2022 | USD | 6.35 | 6.77 | 5.95 | 6.07 | 6.07 | -0.19 (-3.04%) | 1,406,147 |
25 Jan 2022 | USD | 6.28 | 6.48 | 6 | 6.26 | 6.26 | -0.24 (-3.69%) | 959,483 |
24 Jan 2022 | USD | 6.29 | 6.6499 | 5.41 | 6.5 | 6.5 | -0.66 (-9.22%) | 3,423,241 |
21 Jan 2022 | USD | 8 | 8.0499 | 7.07 | 7.16 | 7.16 | -0.92 (-11.39%) | 1,609,471 |
20 Jan 2022 | USD | 8.06 | 8.4 | 8.0101 | 8.08 | 8.08 | +0.05 (+0.62%) | 476,707 |
19 Jan 2022 | USD | 8.25 | 8.45 | 7.96 | 8.03 | 8.03 | -0.23 (-2.78%) | 673,605 |
18 Jan 2022 | USD | 8.28 | 8.72 | 8.085 | 8.26 | 8.26 | -0.19 (-2.25%) | 781,565 |
14 Jan 2022 | USD | 8 | 8.45 | 7.95 | 8.45 | 8.45 | +0.33 (+4.06%) | 659,012 |
13 Jan 2022 | USD | 8.0812 | 8.25 | 7.8138 | 8.12 | 8.12 | +0.03 (+0.37%) | 736,484 |
12 Jan 2022 | USD | 8.3 | 8.33 | 8 | 8.09 | 8.09 | -0.19 (-2.29%) | 370,610 |
11 Jan 2022 | USD | 8.2 | 8.3259 | 7.975 | 8.28 | 8.28 | +0.1 (+1.22%) | 449,516 |
10 Jan 2022 | USD | 8.2 | 8.2999 | 7.88 | 8.18 | 8.18 | -0.29 (-3.42%) | 563,670 |
7 Jan 2022 | USD | 8.11 | 8.59 | 7.96 | 8.47 | 8.47 | +0.24 (+2.92%) | 662,074 |
6 Jan 2022 | USD | 8.37 | 8.53 | 7.85 | 8.23 | 8.23 | -0.34 (-3.97%) | 625,239 |