Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 7.12 | 7.33 | 7.0154 | 7.06 | 7.06 | -0.04 (-0.56%) | 79,846 |
2 Feb 2022 | USD | 7.5 | 7.6 | 7.05 | 7.1 | 7.1 | -0.57 (-7.43%) | 182,749 |
1 Feb 2022 | USD | 7.6 | 7.79 | 7.39 | 7.67 | 7.67 | +0.17 (+2.27%) | 178,662 |
31 Jan 2022 | USD | 7.43 | 7.6275 | 7.25 | 7.5 | 7.5 | -0.05 (-0.66%) | 182,518 |
28 Jan 2022 | USD | 7.75 | 7.9 | 7.0748 | 7.55 | 7.55 | -0.47 (-5.86%) | 528,560 |
27 Jan 2022 | USD | 8.68 | 8.68 | 8 | 8.02 | 8.02 | -0.43 (-5.09%) | 130,528 |
26 Jan 2022 | USD | 8.15 | 8.7 | 8.01 | 8.45 | 8.45 | +0.44 (+5.49%) | 318,787 |
25 Jan 2022 | USD | 7.49 | 8.38 | 7.4 | 8.01 | 8.01 | +0.49 (+6.52%) | 236,040 |
24 Jan 2022 | USD | 7.95 | 8.5038 | 7.15 | 7.52 | 7.52 | -0.69 (-8.40%) | 407,039 |
21 Jan 2022 | USD | 7.79 | 8.44 | 7.68 | 8.21 | 8.21 | -0.01 (-0.12%) | 600,075 |
20 Jan 2022 | USD | 7.4 | 10.7199 | 7.4 | 8.22 | 8.22 | +0.86 (+11.68%) | 9,554,076 |
19 Jan 2022 | USD | 7.51 | 7.87 | 7.19 | 7.36 | 7.36 | -0.27 (-3.54%) | 171,103 |
18 Jan 2022 | USD | 8.4 | 8.9 | 7.1 | 7.63 | 7.63 | -1.06 (-12.20%) | 419,968 |
14 Jan 2022 | USD | 9.32 | 9.4397 | 8.5 | 8.69 | 8.69 | -0.36 (-3.98%) | 179,834 |
13 Jan 2022 | USD | 8.95 | 9.46 | 8.95 | 9.05 | 9.05 | -0.01 (-0.11%) | 453,448 |
12 Jan 2022 | USD | 10.08 | 10.48 | 9 | 9.06 | 9.06 | -1.24 (-12.04%) | 150,589 |
11 Jan 2022 | USD | 10 | 10.69 | 9.3745 | 10.3 | 10.3 | +0.64 (+6.63%) | 484,074 |
10 Jan 2022 | USD | 9.04 | 9.85 | 8.75 | 9.66 | 9.66 | +0.79 (+8.91%) | 500,447 |
7 Jan 2022 | USD | 8.53 | 9.31 | 8.53 | 8.87 | 8.87 | +0.17 (+1.95%) | 365,912 |
6 Jan 2022 | USD | 8.42 | 9.75 | 8.24 | 8.7 | 8.7 | -0.35 (-3.87%) | 1,086,348 |
5 Jan 2022 | USD | 7.28 | 12.64 | 7.05 | 9.05 | 9.05 | +2.04 (+29.10%) | 8,554,367 |
4 Jan 2022 | USD | 6.99 | 7.25 | 6.8 | 7.01 | 7.01 | +0.13 (+1.89%) | 124,093 |
3 Jan 2022 | USD | 6.98 | 7.3899 | 6.81 | 6.88 | 6.88 | +0.15 (+2.23%) | 136,601 |
31 Dec 2021 | USD | 7.08 | 7.18 | 6.73 | 6.73 | 6.73 | -0.31 (-4.40%) | 257,400 |
30 Dec 2021 | USD | 7.26 | 7.39 | 6.76 | 7.04 | 7.04 | -0.3 (-4.09%) | 317,417 |
29 Dec 2021 | USD | 8.9 | 8.9 | 7.16 | 7.34 | 7.34 | -1.27 (-14.75%) | 394,531 |
28 Dec 2021 | USD | 9.36 | 9.36 | 8.5 | 8.61 | 8.61 | -0.56 (-6.11%) | 181,251 |
27 Dec 2021 | USD | 9.47 | 10.16 | 9.04 | 9.17 | 9.17 | -0.88 (-8.76%) | 390,407 |
23 Dec 2021 | USD | 10.24 | 10.94 | 9.3975 | 10.05 | 10.05 | -0.09 (-0.89%) | 489,479 |
22 Dec 2021 | USD | 9.15 | 18.44 | 9.15 | 10.14 | 10.14 | +0.99 (+10.82%) | 2,544,629 |