Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 9.33 | 10.79 | 9.32 | 9.76 | 9.76 | +0.14 (+1.46%) | 5,063,300 |
9 Feb 2022 | USD | 9.32 | 9.62 | 8.98 | 9.62 | 9.62 | +0.57 (+6.30%) | 3,063,500 |
8 Feb 2022 | USD | 8.19 | 9.15 | 8.18 | 9.05 | 9.05 | +0.91 (+11.18%) | 3,492,800 |
7 Feb 2022 | USD | 8.049 | 8.14 | 7.79 | 8.14 | 8.14 | +0.24 (+3.04%) | 1,455,600 |
4 Feb 2022 | USD | 7.82 | 8.14 | 7.5 | 7.9 | 7.9 | +0.23 (+3.00%) | 2,064,000 |
3 Feb 2022 | USD | 8 | 8.21 | 7.66 | 7.67 | 7.67 | -0.51 (-6.23%) | 2,032,700 |
2 Feb 2022 | USD | 8.677 | 8.677 | 8.07 | 8.18 | 8.18 | -0.33 (-3.88%) | 2,784,800 |
1 Feb 2022 | USD | 8.46 | 8.87 | 8.021 | 8.51 | 8.51 | +0.26 (+3.15%) | 3,191,600 |
31 Jan 2022 | USD | 7.45 | 8.25 | 7.36 | 8.25 | 8.25 | +0.79 (+10.59%) | 2,418,400 |
28 Jan 2022 | USD | 7.3 | 7.6 | 7.08 | 7.46 | 7.46 | +0.09 (+1.22%) | 2,996,400 |
27 Jan 2022 | USD | 7.687 | 7.84 | 7.3 | 7.37 | 7.37 | -0.14 (-1.86%) | 1,742,700 |
26 Jan 2022 | USD | 8.2 | 8.2 | 7.45 | 7.51 | 7.51 | -0.41 (-5.18%) | 3,269,100 |
25 Jan 2022 | USD | 7.86 | 8.08 | 7.69 | 7.92 | 7.92 | -0.4 (-4.81%) | 2,152,900 |
24 Jan 2022 | USD | 7.455 | 8.33 | 7 | 8.32 | 8.32 | +0.33 (+4.13%) | 4,841,600 |
21 Jan 2022 | USD | 8.03 | 8.19 | 7.7 | 7.99 | 7.99 | -0.21 (-2.56%) | 2,948,200 |
20 Jan 2022 | USD | 8.26 | 8.79 | 8.18 | 8.2 | 8.2 | -0.14 (-1.68%) | 2,245,400 |
19 Jan 2022 | USD | 8.28 | 8.47 | 8.11 | 8.34 | 8.34 | +0.1 (+1.21%) | 2,164,700 |
18 Jan 2022 | USD | 8.345 | 8.53 | 8.1 | 8.24 | 8.24 | -0.35 (-4.07%) | 4,312,400 |
14 Jan 2022 | USD | 8.69 | 9.035 | 8.24 | 8.59 | 8.59 | -0.22 (-2.50%) | 4,057,200 |
13 Jan 2022 | USD | 9.29 | 9.434 | 8.775 | 8.81 | 8.81 | -0.49 (-5.27%) | 3,424,600 |
12 Jan 2022 | USD | 9.76 | 9.83 | 9.25 | 9.3 | 9.3 | -0.3 (-3.12%) | 2,453,400 |
11 Jan 2022 | USD | 9.17 | 9.65 | 9.08 | 9.6 | 9.6 | +0.43 (+4.69%) | 2,880,700 |
10 Jan 2022 | USD | 9.344 | 9.385 | 8.75 | 9.17 | 9.17 | -0.35 (-3.68%) | 4,564,000 |
7 Jan 2022 | USD | 9.75 | 10.18 | 9.35 | 9.52 | 9.52 | -0.06 (-0.63%) | 3,358,100 |
6 Jan 2022 | USD | 9.62 | 9.955 | 8.97 | 9.58 | 9.58 | +0.02 (+0.21%) | 4,630,600 |
5 Jan 2022 | USD | 10.05 | 10.32 | 9.54 | 9.56 | 9.56 | -0.59 (-5.81%) | 3,808,800 |
4 Jan 2022 | USD | 10.7 | 10.75 | 9.86 | 10.15 | 10.15 | -0.47 (-4.43%) | 4,425,800 |
3 Jan 2022 | USD | 10.24 | 10.85 | 10.16 | 10.62 | 10.62 | +0.68 (+6.84%) | 4,525,800 |
31 Dec 2021 | USD | 10.372 | 10.77 | 9.86 | 9.94 | 9.94 | -0.27 (-2.64%) | 3,482,800 |
30 Dec 2021 | USD | 9.34 | 10.67 | 9.335 | 10.21 | 10.21 | +0.85 (+9.08%) | 7,658,300 |