Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 9.1 | 9.21 | 9.02 | 9.04 | 9.04 | -0.06 (-0.66%) | 745,600 |
4 Feb 2022 | USD | 9.18 | 9.18 | 9.02 | 9.1 | 9.1 | -0.07 (-0.76%) | 810,300 |
3 Feb 2022 | USD | 9.26 | 9.28 | 9.14 | 9.17 | 9.17 | -0.12 (-1.29%) | 673,800 |
2 Feb 2022 | USD | 9.3 | 9.35 | 9.17 | 9.29 | 9.29 | 0.0 (0.0%) | 957,300 |
1 Feb 2022 | USD | 9.36 | 9.38 | 9.184 | 9.29 | 9.29 | -0.09 (-0.96%) | 828,500 |
31 Jan 2022 | USD | 9.19 | 9.38 | 9.17 | 9.38 | 9.38 | +0.18 (+1.96%) | 780,300 |
28 Jan 2022 | USD | 9.1 | 9.2 | 8.98 | 9.2 | 9.2 | -0.01 (-0.11%) | 960,500 |
27 Jan 2022 | USD | 9.33 | 9.41 | 9.16 | 9.21 | 9.21 | -0.08 (-0.86%) | 895,200 |
26 Jan 2022 | USD | 9.53 | 9.62 | 9.215 | 9.29 | 9.29 | -0.14 (-1.48%) | 1,292,800 |
25 Jan 2022 | USD | 9.09 | 9.48 | 9.025 | 9.43 | 9.43 | +0.25 (+2.72%) | 1,231,000 |
24 Jan 2022 | USD | 9.2 | 9.26 | 8.875 | 9.18 | 9.18 | -0.16 (-1.71%) | 1,929,100 |
21 Jan 2022 | USD | 9.32 | 9.46 | 9.302 | 9.34 | 9.34 | -0.01 (-0.11%) | 1,352,100 |
20 Jan 2022 | USD | 9.58 | 9.617 | 9.34 | 9.35 | 9.35 | -0.21 (-2.20%) | 783,300 |
19 Jan 2022 | USD | 9.72 | 9.72 | 9.54 | 9.56 | 9.56 | -0.14 (-1.44%) | 712,900 |
18 Jan 2022 | USD | 9.79 | 9.8 | 9.66 | 9.7 | 9.7 | -0.09 (-0.92%) | 884,600 |
14 Jan 2022 | USD | 9.71 | 9.79 | 9.635 | 9.79 | 9.79 | +0.07 (+0.72%) | 930,000 |
13 Jan 2022 | USD | 9.8 | 9.83 | 9.7 | 9.72 | 9.72 | -0.05 (-0.51%) | 886,400 |
12 Jan 2022 | USD | 9.77 | 9.85 | 9.69 | 9.77 | 9.77 | +0.01 (+0.10%) | 530,000 |
11 Jan 2022 | USD | 9.79 | 9.8 | 9.68 | 9.76 | 9.76 | 0.0 (0.0%) | 739,800 |
10 Jan 2022 | USD | 9.78 | 9.82 | 9.68 | 9.76 | 9.76 | 0.0 (0.0%) | 764,200 |
7 Jan 2022 | USD | 9.67 | 9.77 | 9.64 | 9.76 | 9.76 | +0.07 (+0.72%) | 608,400 |
6 Jan 2022 | USD | 9.6 | 9.69 | 9.54 | 9.69 | 9.69 | +0.16 (+1.68%) | 1,014,500 |
5 Jan 2022 | USD | 9.64 | 9.75 | 9.51 | 9.53 | 9.53 | -0.09 (-0.94%) | 1,038,800 |
4 Jan 2022 | USD | 9.65 | 9.78 | 9.61 | 9.62 | 9.62 | -0.04 (-0.41%) | 1,143,200 |
3 Jan 2022 | USD | 9.5 | 9.69 | 9.5 | 9.66 | 9.66 | +0.23 (+2.44%) | 1,070,600 |
31 Dec 2021 | USD | 9.46 | 9.51 | 9.37 | 9.43 | 9.43 | -0.01 (-0.11%) | 1,111,500 |
30 Dec 2021 | USD | 9.53 | 9.62 | 9.425 | 9.44 | 9.44 | -0.16 (-1.67%) | 1,052,400 |
29 Dec 2021 | USD | 9.65 | 9.65 | 9.55 | 9.6 | 9.6 | -0.04 (-0.41%) | 841,400 |
28 Dec 2021 | USD | 9.71 | 9.79 | 9.64 | 9.64 | 9.64 | -0.06 (-0.62%) | 1,141,100 |
27 Dec 2021 | USD | 9.58 | 9.7 | 9.47 | 9.7 | 9.7 | +0.18 (+1.89%) | 1,165,400 |