Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 7.92 | 7.93 | 7.82 | 7.88 | 7.88 | -0.06 (-0.76%) | 177,600 |
16 Feb 2022 | USD | 7.85 | 7.94 | 7.83 | 7.94 | 7.94 | +0.09 (+1.15%) | 170,200 |
15 Feb 2022 | USD | 7.81 | 7.86 | 7.78 | 7.85 | 7.85 | +0.08 (+1.03%) | 243,000 |
14 Feb 2022 | USD | 7.93 | 7.94 | 7.69 | 7.77 | 7.77 | -0.16 (-2.02%) | 428,400 |
11 Feb 2022 | USD | 8.13 | 8.14 | 7.89 | 7.93 | 7.93 | -0.23 (-2.82%) | 427,800 |
10 Feb 2022 | USD | 8.28 | 8.31 | 8.16 | 8.16 | 8.16 | -0.15 (-1.81%) | 170,600 |
9 Feb 2022 | USD | 8.26 | 8.32 | 8.24 | 8.31 | 8.31 | +0.11 (+1.34%) | 154,500 |
8 Feb 2022 | USD | 8.22 | 8.24 | 8.17 | 8.2 | 8.2 | 0.0 (0.0%) | 124,000 |
7 Feb 2022 | USD | 8.23 | 8.25 | 8.17 | 8.2 | 8.2 | -0.03 (-0.36%) | 130,700 |
4 Feb 2022 | USD | 8.24 | 8.25 | 8.16 | 8.23 | 8.23 | -0.01 (-0.12%) | 223,200 |
3 Feb 2022 | USD | 8.32 | 8.42 | 8.17 | 8.24 | 8.24 | -0.11 (-1.32%) | 326,000 |
2 Feb 2022 | USD | 8.41 | 8.49 | 8.34 | 8.35 | 8.35 | -0.06 (-0.71%) | 229,200 |
1 Feb 2022 | USD | 8.28 | 8.41 | 8.2 | 8.41 | 8.41 | +0.18 (+2.19%) | 178,700 |
31 Jan 2022 | USD | 8.22 | 8.28 | 8.21 | 8.23 | 8.23 | -0.02 (-0.24%) | 247,100 |
28 Jan 2022 | USD | 8.24 | 8.33 | 8.15 | 8.25 | 8.25 | -0.02 (-0.24%) | 250,400 |
27 Jan 2022 | USD | 8.29 | 8.36 | 8.22 | 8.27 | 8.27 | +0.03 (+0.36%) | 201,400 |
26 Jan 2022 | USD | 8.22 | 8.33 | 8.2 | 8.24 | 8.24 | +0.06 (+0.73%) | 208,300 |
25 Jan 2022 | USD | 8.07 | 8.2257 | 8.04 | 8.18 | 8.18 | +0.02 (+0.25%) | 219,905 |
24 Jan 2022 | USD | 8.32 | 8.32 | 7.99 | 8.16 | 8.16 | -0.25 (-2.97%) | 933,503 |
21 Jan 2022 | USD | 8.56 | 8.58 | 8.37 | 8.41 | 8.41 | -0.15 (-1.75%) | 317,300 |
20 Jan 2022 | USD | 8.62 | 8.69 | 8.52 | 8.56 | 8.56 | -0.01 (-0.12%) | 240,400 |
19 Jan 2022 | USD | 8.67 | 8.69 | 8.55 | 8.57 | 8.57 | -0.09 (-1.04%) | 223,600 |
18 Jan 2022 | USD | 8.65 | 8.69 | 8.62 | 8.66 | 8.66 | -0.02 (-0.23%) | 193,400 |
14 Jan 2022 | USD | 8.74 | 8.76 | 8.68 | 8.68 | 8.68 | -0.06 (-0.69%) | 144,100 |
13 Jan 2022 | USD | 8.77 | 8.83 | 8.71 | 8.74 | 8.74 | -0.09 (-1.02%) | 200,600 |
12 Jan 2022 | USD | 8.87 | 8.89 | 8.81 | 8.83 | 8.83 | -0.03 (-0.34%) | 218,800 |
11 Jan 2022 | USD | 8.85 | 8.87 | 8.83 | 8.86 | 8.86 | +0.03 (+0.34%) | 88,400 |
10 Jan 2022 | USD | 8.87 | 8.87 | 8.78 | 8.83 | 8.83 | -0.04 (-0.45%) | 148,600 |
7 Jan 2022 | USD | 8.86 | 8.87 | 8.8 | 8.87 | 8.87 | +0.04 (+0.45%) | 103,523 |
6 Jan 2022 | USD | 8.87 | 8.94 | 8.8 | 8.83 | 8.83 | -0.03 (-0.34%) | 193,800 |