Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 8.18 | 8.29 | 7.99 | 8.15 | 8.15 | -0.09 (-1.09%) | 176,400 |
16 Feb 2022 | USD | 8.07 | 8.25 | 7.99 | 8.24 | 8.24 | +0.14 (+1.73%) | 64,000 |
15 Feb 2022 | USD | 7.8 | 8.15 | 7.79 | 8.1 | 8.1 | +0.43 (+5.61%) | 123,000 |
14 Feb 2022 | USD | 7.61 | 7.72 | 7.55 | 7.67 | 7.67 | +0.12 (+1.59%) | 112,400 |
11 Feb 2022 | USD | 7.96 | 7.96 | 7.52 | 7.55 | 7.55 | -0.36 (-4.55%) | 175,600 |
10 Feb 2022 | USD | 7.88 | 8.07 | 7.87 | 7.91 | 7.91 | -0.05 (-0.63%) | 117,200 |
9 Feb 2022 | USD | 7.93 | 8.04 | 7.91 | 7.96 | 7.96 | +0.12 (+1.53%) | 111,600 |
8 Feb 2022 | USD | 7.56 | 7.9 | 7.56 | 7.84 | 7.84 | +0.27 (+3.57%) | 99,300 |
7 Feb 2022 | USD | 7.52 | 7.73 | 7.41 | 7.57 | 7.57 | +0.07 (+0.93%) | 103,100 |
4 Feb 2022 | USD | 7.63 | 7.65 | 7.32 | 7.5 | 7.5 | -0.13 (-1.70%) | 75,200 |
3 Feb 2022 | USD | 7.7 | 7.9 | 7.6 | 7.63 | 7.63 | -0.15 (-1.93%) | 85,600 |
2 Feb 2022 | USD | 7.9 | 7.97 | 7.74 | 7.78 | 7.78 | -0.07 (-0.89%) | 131,400 |
1 Feb 2022 | USD | 7.77 | 7.88 | 7.7 | 7.85 | 7.85 | +0.11 (+1.42%) | 103,100 |
31 Jan 2022 | USD | 7.53 | 7.76 | 7.47 | 7.74 | 7.74 | +0.13 (+1.71%) | 85,200 |
28 Jan 2022 | USD | 7.63 | 7.78 | 7.38 | 7.61 | 7.61 | -0.02 (-0.26%) | 152,000 |
27 Jan 2022 | USD | 7.8 | 7.99 | 7.63 | 7.63 | 7.63 | -0.14 (-1.80%) | 103,000 |
26 Jan 2022 | USD | 7.99 | 8.13 | 7.7 | 7.77 | 7.77 | -0.15 (-1.89%) | 119,400 |
25 Jan 2022 | USD | 7.76 | 7.98 | 7.47 | 7.92 | 7.92 | +0.03 (+0.38%) | 109,946 |
24 Jan 2022 | USD | 7.72 | 7.9 | 7.5035 | 7.89 | 7.89 | +0.04 (+0.51%) | 211,576 |
21 Jan 2022 | USD | 8.15 | 8.21 | 7.84 | 7.85 | 7.85 | -0.25 (-3.09%) | 245,200 |
20 Jan 2022 | USD | 8.12 | 8.47 | 8.07 | 8.1 | 8.1 | +0.09 (+1.12%) | 262,000 |
19 Jan 2022 | USD | 8.05 | 8.13 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 152,500 |
18 Jan 2022 | USD | 8.44 | 8.44 | 7.95 | 8 | 8 | -0.46 (-5.44%) | 129,900 |
14 Jan 2022 | USD | 8.13 | 8.51 | 8.03 | 8.46 | 8.46 | +0.26 (+3.17%) | 111,700 |
13 Jan 2022 | USD | 8.07 | 8.49 | 8.07 | 8.2 | 8.2 | +0.15 (+1.86%) | 107,400 |
12 Jan 2022 | USD | 8.1 | 8.15 | 7.98 | 8.05 | 8.05 | +0.01 (+0.12%) | 110,900 |
11 Jan 2022 | USD | 7.99 | 8.32 | 7.92 | 8.04 | 8.04 | +0.05 (+0.63%) | 78,400 |
10 Jan 2022 | USD | 8.06 | 8.13 | 7.79 | 7.99 | 7.99 | -0.11 (-1.36%) | 93,700 |
7 Jan 2022 | USD | 8.4 | 8.53 | 8.02 | 8.1 | 8.1 | -0.29 (-3.46%) | 129,500 |
6 Jan 2022 | USD | 8.34 | 8.62 | 8.34 | 8.39 | 8.39 | +0.04 (+0.48%) | 120,200 |