Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 7.6209 | 7.6249 | 7.1814 | 7.2785 | 7.2785 | -0.343 (-4.49%) | 21,055 |
13 Feb 2022 | USD | 7.249 | 7.6666 | 7.0976 | 7.621 | 7.621 | +0.372 (+5.13%) | 49,791 |
12 Feb 2022 | USD | 7.2747 | 7.3446 | 7.1539 | 7.249 | 7.249 | -0.026 (-0.35%) | 7,815 |
11 Feb 2022 | USD | 7.1913 | 7.3029 | 7.1482 | 7.2748 | 7.2748 | +0.084 (+1.16%) | 7,654 |
10 Feb 2022 | USD | 7.3964 | 7.4716 | 7.1779 | 7.1913 | 7.1913 | -0.205 (-2.77%) | 15,592 |
9 Feb 2022 | USD | 7.8658 | 7.8658 | 7.3551 | 7.3965 | 7.3965 | -0.469 (-5.97%) | 5,896 |
8 Feb 2022 | USD | 7.3561 | 7.9168 | 7.3282 | 7.8659 | 7.8659 | +0.51 (+6.93%) | 5,805 |
7 Feb 2022 | USD | 7.5361 | 7.5451 | 7.3388 | 7.3561 | 7.3561 | -0.18 (-2.39%) | 5,705 |
6 Feb 2022 | USD | 7.8696 | 7.9277 | 7.4903 | 7.5361 | 7.5361 | -0.334 (-4.24%) | 6,173 |
5 Feb 2022 | USD | 7.9335 | 7.9601 | 7.7135 | 7.8697 | 7.8697 | -0.064 (-0.80%) | 6,676 |
4 Feb 2022 | USD | 8.0191 | 8.0993 | 7.9019 | 7.9335 | 7.9335 | -0.086 (-1.07%) | 6,512 |
3 Feb 2022 | USD | 7.856 | 8.0193 | 7.797 | 8.0191 | 8.0191 | +0.163 (+2.08%) | 7,388 |
2 Feb 2022 | USD | 8.1765 | 8.2021 | 7.8407 | 7.856 | 7.856 | -0.321 (-3.92%) | 6,089 |
1 Feb 2022 | USD | 7.883 | 8.2386 | 7.7106 | 8.1765 | 8.1765 | +0.294 (+3.73%) | 6,387 |
31 Jan 2022 | USD | 7.8347 | 7.8828 | 7.7272 | 7.8828 | 7.8828 | +0.048 (+0.61%) | 6,132 |
30 Jan 2022 | USD | 7.7685 | 7.894 | 7.5729 | 7.8347 | 7.8347 | +0.067 (+0.86%) | 6,565 |
29 Jan 2022 | USD | 7.8547 | 7.8816 | 7.6973 | 7.7678 | 7.7678 | -0.087 (-1.11%) | 6,737 |
28 Jan 2022 | USD | 7.9957 | 8.1064 | 7.8483 | 7.8547 | 7.8547 | -0.141 (-1.76%) | 6,387 |
27 Jan 2022 | USD | 7.5308 | 8.1055 | 7.4835 | 7.9957 | 7.9957 | +0.465 (+6.17%) | 6,641 |
26 Jan 2022 | USD | 7.6676 | 7.6958 | 7.4007 | 7.5307 | 7.5307 | -0.137 (-1.79%) | 5,885 |
25 Jan 2022 | USD | 7.2242 | 7.6754 | 7.0998 | 7.6676 | 7.6676 | +0.443 (+6.14%) | 5,938 |
24 Jan 2022 | USD | 7.4977 | 7.4977 | 7.0562 | 7.2242 | 7.2242 | -0.274 (-3.65%) | 5,818 |
23 Jan 2022 | USD | 7.4622 | 7.6453 | 7.3986 | 7.4977 | 7.4977 | +0.035 (+0.48%) | 6,587 |
22 Jan 2022 | USD | 7.7644 | 7.8013 | 7.0422 | 7.4622 | 7.4622 | -0.302 (-3.89%) | 5,652 |
21 Jan 2022 | USD | 8.5932 | 8.6211 | 7.4574 | 7.7644 | 7.7644 | -0.829 (-9.64%) | 6,958 |
20 Jan 2022 | USD | 8.243 | 8.6855 | 8.1471 | 8.5932 | 8.5932 | +0.35 (+4.25%) | 6,785 |
19 Jan 2022 | USD | 8.4765 | 8.4908 | 8.147 | 8.243 | 8.243 | -0.234 (-2.76%) | 6,739 |
18 Jan 2022 | USD | 8.7071 | 8.8414 | 8.3835 | 8.4766 | 8.4766 | -0.231 (-2.65%) | 8,430 |
17 Jan 2022 | USD | 9.165 | 9.3415 | 8.6309 | 8.7072 | 8.7072 | -0.458 (-4.99%) | 14,380 |
16 Jan 2022 | USD | 8.8935 | 9.6832 | 8.7454 | 9.1648 | 9.1648 | +0.272 (+3.06%) | 12,990 |