Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 8.91 | 9.16 | 8.66 | 8.68 | 8.68 | -0.312 (-3.47%) | 17,000 |
9 Feb 2022 | USD | 8.58 | 9.12 | 8.58 | 8.992 | 8.992 | +0.492 (+5.79%) | 49,500 |
8 Feb 2022 | USD | 8.03 | 8.514 | 8.03 | 8.5 | 8.5 | +0.12 (+1.43%) | 34,400 |
7 Feb 2022 | USD | 8.03 | 8.46 | 8.03 | 8.38 | 8.38 | +0.3 (+3.71%) | 39,100 |
4 Feb 2022 | USD | 7.785 | 8.18 | 7.785 | 8.08 | 8.08 | +0.39 (+5.07%) | 31,300 |
3 Feb 2022 | USD | 7.661 | 7.79 | 7.576 | 7.69 | 7.69 | -0.22 (-2.78%) | 18,700 |
2 Feb 2022 | USD | 8.22 | 8.25 | 7.87 | 7.91 | 7.91 | -0.32 (-3.89%) | 21,800 |
1 Feb 2022 | USD | 7.8 | 8.23 | 7.73 | 8.23 | 8.23 | +0.38 (+4.84%) | 17,700 |
31 Jan 2022 | USD | 7.4 | 7.89 | 7.25 | 7.85 | 7.85 | +0.45 (+6.08%) | 15,000 |
28 Jan 2022 | USD | 7.07 | 7.46 | 7 | 7.4 | 7.4 | +0.45 (+6.47%) | 49,300 |
27 Jan 2022 | USD | 7.11 | 7.17 | 6.944 | 6.95 | 6.95 | -0.14 (-1.97%) | 15,000 |
26 Jan 2022 | USD | 6.95 | 7.42 | 6.9 | 7.09 | 7.09 | +0.19 (+2.75%) | 36,300 |
25 Jan 2022 | USD | 6.52 | 7.1 | 6.5 | 6.9 | 6.9 | +0.27 (+4.07%) | 28,600 |
24 Jan 2022 | USD | 6.308 | 6.63 | 6.03 | 6.63 | 6.63 | -0.01 (-0.15%) | 105,200 |
21 Jan 2022 | USD | 6.85 | 6.94 | 6.48 | 6.64 | 6.64 | -0.32 (-4.60%) | 81,800 |
20 Jan 2022 | USD | 6.49 | 7.34 | 6.49 | 6.96 | 6.96 | +0.07 (+1.02%) | 24,400 |
19 Jan 2022 | USD | 7 | 7.382 | 6.89 | 6.89 | 6.89 | -0.34 (-4.70%) | 34,600 |
18 Jan 2022 | USD | 7.655 | 8 | 7.23 | 7.23 | 7.23 | -0.29 (-3.86%) | 28,900 |
14 Jan 2022 | USD | 7.608 | 7.82 | 7.408 | 7.52 | 7.52 | -0.24 (-3.09%) | 30,600 |
13 Jan 2022 | USD | 8 | 8.02 | 7.75 | 7.76 | 7.76 | -0.31 (-3.84%) | 6,800 |
12 Jan 2022 | USD | 8.103 | 8.25 | 8.01 | 8.07 | 8.07 | +0.05 (+0.62%) | 8,300 |
11 Jan 2022 | USD | 8 | 8.196 | 8 | 8.02 | 8.02 | +0.11 (+1.39%) | 8,000 |
10 Jan 2022 | USD | 8.126 | 8.126 | 7.66 | 7.91 | 7.91 | -0.3 (-3.65%) | 108,500 |
7 Jan 2022 | USD | 8.11 | 8.25 | 8.08 | 8.21 | 8.21 | +0.1 (+1.23%) | 26,000 |
6 Jan 2022 | USD | 8.148 | 8.18 | 7.93 | 8.11 | 8.11 | -0.07 (-0.86%) | 43,300 |
5 Jan 2022 | USD | 8.451 | 8.451 | 8.13 | 8.18 | 8.18 | -0.33 (-3.88%) | 42,900 |
4 Jan 2022 | USD | 8.5 | 8.75 | 8.395 | 8.51 | 8.51 | +0.03 (+0.35%) | 10,200 |
3 Jan 2022 | USD | 8.401 | 8.52 | 8.401 | 8.48 | 8.48 | -0.11 (-1.28%) | 5,000 |
31 Dec 2021 | USD | 8.68 | 8.682 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 7,000 |
30 Dec 2021 | USD | 8.36 | 8.61 | 8.36 | 8.59 | 8.59 | +0.292 (+3.52%) | 8,100 |