Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 9.73 | 10.13 | 9.44 | 9.53 | 9.53 | -0.55 (-5.46%) | 967,600 |
9 Feb 2022 | USD | 9.53 | 10.115 | 9.53 | 10.08 | 10.08 | +0.7 (+7.46%) | 1,326,900 |
8 Feb 2022 | USD | 8.85 | 9.43 | 8.792 | 9.38 | 9.38 | +0.44 (+4.92%) | 621,600 |
7 Feb 2022 | USD | 8.88 | 9.1 | 8.71 | 8.94 | 8.94 | +0.07 (+0.79%) | 539,600 |
4 Feb 2022 | USD | 8.65 | 8.96 | 8.5 | 8.87 | 8.87 | +0.28 (+3.26%) | 686,200 |
3 Feb 2022 | USD | 8.5 | 8.89 | 8.46 | 8.59 | 8.59 | -0.28 (-3.16%) | 842,200 |
2 Feb 2022 | USD | 9.52 | 9.65 | 8.71 | 8.87 | 8.87 | -0.55 (-5.84%) | 1,328,000 |
1 Feb 2022 | USD | 9.25 | 9.45 | 8.835 | 9.42 | 9.42 | +0.34 (+3.74%) | 953,200 |
31 Jan 2022 | USD | 8.38 | 9.1 | 8.25 | 9.08 | 9.08 | +0.9 (+11.00%) | 1,260,000 |
28 Jan 2022 | USD | 8 | 8.21 | 7.76 | 8.18 | 8.18 | +0.17 (+2.12%) | 1,324,000 |
27 Jan 2022 | USD | 8.94 | 9.1 | 7.65 | 8.01 | 8.01 | -0.82 (-9.29%) | 3,907,300 |
26 Jan 2022 | USD | 9.34 | 9.42 | 8.73 | 8.83 | 8.83 | -0.15 (-1.67%) | 1,459,600 |
25 Jan 2022 | USD | 8.97 | 9.31 | 8.7 | 8.98 | 8.98 | -0.2 (-2.18%) | 1,397,637 |
24 Jan 2022 | USD | 8.5 | 9.255 | 8.26 | 9.18 | 9.18 | +0.03 (+0.33%) | 2,396,043 |
21 Jan 2022 | USD | 9.55 | 9.81 | 9.12 | 9.15 | 9.15 | -0.73 (-7.39%) | 2,312,300 |
20 Jan 2022 | USD | 9.9 | 10.66 | 9.82 | 9.88 | 9.88 | +0.18 (+1.86%) | 3,683,000 |
19 Jan 2022 | USD | 9.5 | 9.99 | 8.96 | 9.7 | 9.7 | +1.05 (+12.14%) | 5,752,900 |
18 Jan 2022 | USD | 9.35 | 9.35 | 8.62 | 8.65 | 8.65 | -0.69 (-7.39%) | 2,141,800 |
14 Jan 2022 | USD | 9.45 | 9.634 | 9.18 | 9.34 | 9.34 | -0.09 (-0.95%) | 1,960,700 |
13 Jan 2022 | USD | 10.03 | 10.29 | 9.4 | 9.43 | 9.43 | -0.64 (-6.36%) | 1,574,400 |
12 Jan 2022 | USD | 10.21 | 10.42 | 9.88 | 10.07 | 10.07 | +0.26 (+2.65%) | 1,244,200 |
11 Jan 2022 | USD | 9.44 | 9.908 | 9.41 | 9.81 | 9.81 | +0.41 (+4.36%) | 1,362,300 |
10 Jan 2022 | USD | 9.91 | 9.91 | 9.09 | 9.4 | 9.4 | -0.4 (-4.08%) | 1,865,100 |
7 Jan 2022 | USD | 10.25 | 10.49 | 9.68 | 9.8 | 9.8 | -0.31 (-3.07%) | 1,582,100 |
6 Jan 2022 | USD | 10.7 | 10.8 | 10.05 | 10.11 | 10.11 | -0.64 (-5.95%) | 1,152,100 |
5 Jan 2022 | USD | 11.41 | 11.6 | 10.69 | 10.75 | 10.75 | -0.65 (-5.70%) | 1,043,500 |
4 Jan 2022 | USD | 11.97 | 12 | 11.18 | 11.4 | 11.4 | -0.43 (-3.63%) | 842,700 |
3 Jan 2022 | USD | 11.34 | 12.02 | 11.26 | 11.83 | 11.83 | +0.65 (+5.81%) | 1,101,300 |
31 Dec 2021 | USD | 11.21 | 11.6 | 11.1 | 11.18 | 11.18 | +0.02 (+0.18%) | 431,800 |
30 Dec 2021 | USD | 10.8 | 11.5 | 10.65 | 11.16 | 11.16 | +0.33 (+3.05%) | 654,500 |