Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 8.27 | 8.29 | 8.1 | 8.2 | 8.2 | -0.08 (-0.97%) | 270,500 |
11 Feb 2022 | USD | 8.71 | 8.73 | 8.27 | 8.28 | 8.28 | -0.32 (-3.72%) | 173,300 |
10 Feb 2022 | USD | 8.66 | 8.84 | 8.55 | 8.6 | 8.6 | -0.08 (-0.92%) | 944,800 |
9 Feb 2022 | USD | 8.64 | 8.71 | 8.64 | 8.68 | 8.68 | +0.24 (+2.84%) | 145,500 |
8 Feb 2022 | USD | 8.28 | 8.45 | 8.25 | 8.44 | 8.44 | +0.43 (+5.37%) | 145,500 |
7 Feb 2022 | USD | 7.91 | 8.07 | 7.89 | 8.01 | 8.01 | +0.12 (+1.52%) | 74,000 |
4 Feb 2022 | USD | 7.81 | 7.93 | 7.76 | 7.89 | 7.89 | 0.0 (0.0%) | 54,500 |
3 Feb 2022 | USD | 7.83 | 7.99 | 7.8 | 7.89 | 7.89 | +0.01 (+0.13%) | 69,100 |
2 Feb 2022 | USD | 7.85 | 7.89 | 7.78 | 7.88 | 7.88 | +0.16 (+2.07%) | 131,100 |
1 Feb 2022 | USD | 7.65 | 7.72 | 7.63 | 7.72 | 7.72 | -0.03 (-0.39%) | 88,600 |
31 Jan 2022 | USD | 7.5 | 7.76 | 7.48 | 7.75 | 7.75 | +0.05 (+0.65%) | 77,900 |
28 Jan 2022 | USD | 7.65 | 7.71 | 7.55 | 7.7 | 7.7 | -0.06 (-0.77%) | 103,200 |
27 Jan 2022 | USD | 7.87 | 7.91 | 7.72 | 7.76 | 7.76 | -0.04 (-0.51%) | 141,900 |
26 Jan 2022 | USD | 7.97 | 8 | 7.76 | 7.8 | 7.8 | +0.2 (+2.63%) | 109,400 |
25 Jan 2022 | USD | 7.51 | 7.64 | 7.45 | 7.6 | 7.6 | +0.01 (+0.13%) | 74,500 |
24 Jan 2022 | USD | 7.46 | 7.6 | 7.31 | 7.59 | 7.59 | -0.13 (-1.68%) | 245,800 |
21 Jan 2022 | USD | 7.81 | 8.04 | 7.7 | 7.72 | 7.72 | -0.22 (-2.77%) | 108,100 |
20 Jan 2022 | USD | 7.99 | 8.08 | 7.92 | 7.94 | 7.94 | +0.2 (+2.58%) | 70,800 |
19 Jan 2022 | USD | 7.86 | 7.86 | 7.72 | 7.74 | 7.74 | -0.28 (-3.49%) | 143,000 |
18 Jan 2022 | USD | 8.09 | 8.11 | 8.02 | 8.02 | 8.02 | -0.22 (-2.67%) | 60,000 |
14 Jan 2022 | USD | 8.28 | 8.34 | 8.21 | 8.24 | 8.24 | -0.04 (-0.48%) | 97,000 |
13 Jan 2022 | USD | 8.22 | 8.36 | 8.22 | 8.28 | 8.28 | +0.13 (+1.60%) | 119,500 |
12 Jan 2022 | USD | 8.19 | 8.21 | 8.06 | 8.15 | 8.15 | -0.1 (-1.21%) | 77,500 |
11 Jan 2022 | USD | 8.2 | 8.26 | 8.17 | 8.25 | 8.25 | +0.05 (+0.61%) | 94,900 |
10 Jan 2022 | USD | 8.17 | 8.22 | 8.1 | 8.2 | 8.2 | +0.23 (+2.89%) | 101,700 |
7 Jan 2022 | USD | 7.94 | 8 | 7.9 | 7.97 | 7.97 | +0.02 (+0.25%) | 108,300 |
6 Jan 2022 | USD | 7.97 | 8.02 | 7.85 | 7.95 | 7.95 | 0.0 (0.0%) | 101,700 |
5 Jan 2022 | USD | 8.07 | 8.11 | 7.95 | 7.95 | 7.95 | +0.08 (+1.02%) | 131,800 |
4 Jan 2022 | USD | 7.95 | 8 | 7.87 | 7.87 | 7.87 | +0.33 (+4.38%) | 148,200 |
3 Jan 2022 | USD | 7.48 | 7.55 | 7.46 | 7.54 | 7.54 | +0.41 (+5.75%) | 135,400 |