Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 8.8 | 9.3 | 8.56 | 8.91 | 8.91 | -0.14 (-1.55%) | 852,300 |
9 Feb 2022 | USD | 8.75 | 9.19 | 8.525 | 9.05 | 9.05 | +0.405 (+4.68%) | 635,400 |
8 Feb 2022 | USD | 8.03 | 8.82 | 7.86 | 8.645 | 8.645 | +0.57 (+7.06%) | 474,700 |
7 Feb 2022 | USD | 8.4 | 8.82 | 6.95 | 8.075 | 8.075 | -0.305 (-3.64%) | 1,217,600 |
4 Feb 2022 | USD | 7.96 | 8.43 | 7.85 | 8.38 | 8.38 | +0.44 (+5.54%) | 759,100 |
3 Feb 2022 | USD | 7.58 | 7.97 | 7.5 | 7.94 | 7.94 | +0.17 (+2.19%) | 427,000 |
2 Feb 2022 | USD | 7.58 | 7.83 | 7.51 | 7.77 | 7.77 | +0.27 (+3.60%) | 419,500 |
1 Feb 2022 | USD | 7.4 | 7.61 | 7.145 | 7.5 | 7.5 | +0.08 (+1.08%) | 517,500 |
31 Jan 2022 | USD | 7.03 | 7.5 | 6.96 | 7.42 | 7.42 | +0.37 (+5.25%) | 724,700 |
28 Jan 2022 | USD | 6.6 | 7.115 | 6.59 | 7.05 | 7.05 | +0.35 (+5.22%) | 720,300 |
27 Jan 2022 | USD | 6.57 | 7.16 | 6.535 | 6.7 | 6.7 | +0.11 (+1.67%) | 1,443,900 |
26 Jan 2022 | USD | 5.7 | 6.72 | 5.61 | 6.59 | 6.59 | +0.97 (+17.26%) | 1,239,400 |
25 Jan 2022 | USD | 5.41 | 5.68 | 5.33 | 5.62 | 5.62 | +0.16 (+2.93%) | 226,238 |
24 Jan 2022 | USD | 5.17 | 5.48 | 5.061 | 5.46 | 5.46 | +0.13 (+2.44%) | 436,535 |
21 Jan 2022 | USD | 5.48 | 5.59 | 5.26 | 5.33 | 5.33 | -0.21 (-3.79%) | 415,300 |
20 Jan 2022 | USD | 5.79 | 5.94 | 5.53 | 5.54 | 5.54 | +0.25 (+4.73%) | 302,400 |
19 Jan 2022 | USD | 5.24 | 5.39 | 5.15 | 5.29 | 5.29 | +0.07 (+1.34%) | 312,400 |
18 Jan 2022 | USD | 5.65 | 5.66 | 5.2 | 5.22 | 5.22 | -0.53 (-9.22%) | 291,000 |
14 Jan 2022 | USD | 5.4 | 5.77 | 5.35 | 5.75 | 5.75 | +0.31 (+5.70%) | 1,694,200 |
13 Jan 2022 | USD | 5.76 | 5.76 | 5.42 | 5.44 | 5.44 | -0.23 (-4.06%) | 236,800 |
12 Jan 2022 | USD | 5.8 | 5.89 | 5.65 | 5.67 | 5.67 | -0.13 (-2.24%) | 206,800 |
11 Jan 2022 | USD | 5.96 | 6.08 | 5.77 | 5.8 | 5.8 | -0.16 (-2.68%) | 217,000 |
10 Jan 2022 | USD | 6.31 | 6.31 | 5.91 | 5.96 | 5.96 | -0.24 (-3.87%) | 227,100 |
7 Jan 2022 | USD | 6.09 | 6.24 | 6.02 | 6.2 | 6.2 | +0.07 (+1.14%) | 200,800 |
6 Jan 2022 | USD | 6.3 | 6.34 | 5.97 | 6.13 | 6.13 | -0.17 (-2.70%) | 220,900 |
5 Jan 2022 | USD | 6.56 | 6.67 | 6.29 | 6.3 | 6.3 | -0.29 (-4.40%) | 315,400 |
4 Jan 2022 | USD | 7.03 | 7.15 | 6.43 | 6.59 | 6.59 | -0.43 (-6.13%) | 427,900 |
3 Jan 2022 | USD | 6.5 | 7.05 | 6.48 | 7.02 | 7.02 | +0.51 (+7.83%) | 388,200 |
31 Dec 2021 | USD | 6.52 | 6.704 | 6.45 | 6.51 | 6.51 | +0.01 (+0.15%) | 250,200 |
30 Dec 2021 | USD | 6.29 | 6.625 | 6.29 | 6.5 | 6.5 | +0.15 (+2.36%) | 274,000 |