Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 10.2 | 10.32 | 10.18 | 10.19 | 10.19 | -0.13 (-1.26%) | 106,000 |
9 Feb 2022 | USD | 10.32 | 10.35 | 10.29 | 10.32 | 10.32 | +0.05 (+0.49%) | 62,400 |
8 Feb 2022 | USD | 10.26 | 10.28 | 10.22 | 10.27 | 10.27 | +0.24 (+2.39%) | 117,400 |
7 Feb 2022 | USD | 10 | 10.06 | 9.99 | 10.03 | 10.03 | -0.07 (-0.69%) | 48,900 |
4 Feb 2022 | USD | 10.3 | 10.3 | 10 | 10.1 | 10.1 | +0.2 (+2.02%) | 66,100 |
3 Feb 2022 | USD | 9.95 | 10.01 | 9.9 | 9.9 | 9.9 | -0.26 (-2.56%) | 36,000 |
2 Feb 2022 | USD | 10.25 | 10.25 | 10.08 | 10.16 | 10.16 | +0.19 (+1.91%) | 149,600 |
1 Feb 2022 | USD | 10.11 | 10.11 | 9.94 | 9.97 | 9.97 | +0.5 (+5.28%) | 348,500 |
31 Jan 2022 | USD | 9.53 | 9.57 | 9.36 | 9.47 | 9.47 | +0.06 (+0.64%) | 259,100 |
28 Jan 2022 | USD | 9.3 | 9.41 | 9.29 | 9.41 | 9.41 | +0.1 (+1.07%) | 102,000 |
27 Jan 2022 | USD | 9.4 | 9.4 | 9.29 | 9.31 | 9.31 | -0.28 (-2.92%) | 312,300 |
26 Jan 2022 | USD | 9.74 | 9.78 | 9.56 | 9.59 | 9.59 | -0.16 (-1.64%) | 251,100 |
25 Jan 2022 | USD | 10.04 | 10.04 | 9.65 | 9.75 | 9.75 | +0.02 (+0.21%) | 280,300 |
24 Jan 2022 | USD | 9.63 | 9.73 | 9.6 | 9.73 | 9.73 | -0.08 (-0.82%) | 255,600 |
21 Jan 2022 | USD | 9.76 | 9.89 | 9.76 | 9.81 | 9.81 | +0.23 (+2.40%) | 349,100 |
20 Jan 2022 | USD | 9.62 | 9.7 | 9.57 | 9.58 | 9.58 | -0.07 (-0.73%) | 221,800 |
19 Jan 2022 | USD | 9.76 | 9.76 | 9.65 | 9.65 | 9.65 | -0.1 (-1.03%) | 267,300 |
18 Jan 2022 | USD | 9.88 | 9.88 | 9.71 | 9.75 | 9.75 | -0.01 (-0.10%) | 305,500 |
14 Jan 2022 | USD | 9.73 | 9.78 | 9.73 | 9.76 | 9.76 | +0.01 (+0.10%) | 230,500 |
13 Jan 2022 | USD | 9.79 | 9.85 | 9.73 | 9.75 | 9.75 | -0.24 (-2.40%) | 109,600 |
12 Jan 2022 | USD | 10.28 | 10.28 | 9.78 | 9.99 | 9.99 | +0.21 (+2.15%) | 88,900 |
11 Jan 2022 | USD | 9.83 | 9.83 | 9.68 | 9.78 | 9.78 | +0.03 (+0.31%) | 239,600 |
10 Jan 2022 | USD | 9.71 | 9.82 | 9.66 | 9.75 | 9.75 | -0.03 (-0.31%) | 169,900 |
7 Jan 2022 | USD | 9.78 | 9.81 | 9.72 | 9.78 | 9.78 | -0.22 (-2.20%) | 136,400 |
6 Jan 2022 | USD | 10.04 | 10.05 | 10 | 10 | 10 | -0.13 (-1.28%) | 77,400 |
5 Jan 2022 | USD | 10.22 | 10.28 | 10.13 | 10.13 | 10.13 | -0.02 (-0.20%) | 249,400 |
4 Jan 2022 | USD | 10.15 | 10.19 | 10.1 | 10.15 | 10.15 | -0.11 (-1.07%) | 203,200 |
3 Jan 2022 | USD | 10.22 | 10.29 | 10.2 | 10.26 | 10.26 | +0.02 (+0.20%) | 155,100 |
31 Dec 2021 | USD | 9.9 | 10.27 | 9.9 | 10.24 | 10.24 | 0.0 (0.0%) | 47,700 |
30 Dec 2021 | USD | 10.03 | 10.3 | 10.03 | 10.24 | 10.24 | -0.09 (-0.87%) | 92,100 |