Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 10.3 | 10.4 | 10.12 | 10.23 | 10.23 | -0.11 (-1.06%) | 313,400 |
16 Feb 2022 | USD | 10.07 | 10.359 | 9.91 | 10.34 | 10.34 | +0.34 (+3.40%) | 390,600 |
15 Feb 2022 | USD | 10.65 | 10.65 | 9.83 | 10 | 10 | +0.7 (+7.53%) | 579,200 |
14 Feb 2022 | USD | 9.13 | 9.34 | 9.12 | 9.3 | 9.3 | +0.2 (+2.20%) | 521,500 |
11 Feb 2022 | USD | 8.99 | 9.21 | 8.99 | 9.1 | 9.1 | +0.08 (+0.89%) | 306,000 |
10 Feb 2022 | USD | 8.95 | 9.08 | 8.66 | 9.02 | 9.02 | 0.0 (0.0%) | 522,800 |
9 Feb 2022 | USD | 8.84 | 9.04 | 8.78 | 9.02 | 9.02 | +0.2 (+2.27%) | 383,500 |
8 Feb 2022 | USD | 8.75 | 8.83 | 8.66 | 8.82 | 8.82 | +0.1 (+1.15%) | 252,700 |
7 Feb 2022 | USD | 8.8 | 8.82 | 8.63 | 8.72 | 8.72 | -0.09 (-1.02%) | 228,000 |
4 Feb 2022 | USD | 8.91 | 9.04 | 8.69 | 8.81 | 8.81 | -0.1 (-1.12%) | 260,600 |
3 Feb 2022 | USD | 9.05 | 9.1 | 8.78 | 8.91 | 8.91 | -0.13 (-1.44%) | 289,700 |
2 Feb 2022 | USD | 9.03 | 9.22 | 8.99 | 9.04 | 9.04 | +0.03 (+0.33%) | 498,800 |
1 Feb 2022 | USD | 9.12 | 9.61 | 8.87 | 9.01 | 9.01 | -0.08 (-0.88%) | 511,500 |
31 Jan 2022 | USD | 8.87 | 9.14 | 8.82 | 9.09 | 9.09 | +0.25 (+2.83%) | 435,000 |
28 Jan 2022 | USD | 8.8 | 8.86 | 8.44 | 8.84 | 8.84 | +0.02 (+0.23%) | 419,200 |
27 Jan 2022 | USD | 9.07 | 9.275 | 8.78 | 8.82 | 8.82 | -0.19 (-2.11%) | 407,500 |
26 Jan 2022 | USD | 9.28 | 9.32 | 8.91 | 9.01 | 9.01 | -0.2 (-2.17%) | 411,400 |
25 Jan 2022 | USD | 9.48 | 9.48 | 9.21 | 9.21 | 9.21 | -0.37 (-3.86%) | 423,405 |
24 Jan 2022 | USD | 9.48 | 9.64 | 9.36 | 9.58 | 9.58 | +0.03 (+0.31%) | 422,887 |
21 Jan 2022 | USD | 9.5 | 9.73 | 9.23 | 9.55 | 9.55 | -0.03 (-0.31%) | 483,900 |
20 Jan 2022 | USD | 10.66 | 10.66 | 9.55 | 9.58 | 9.58 | -0.17 (-1.74%) | 241,000 |
19 Jan 2022 | USD | 9.8 | 9.87 | 9.62 | 9.75 | 9.75 | 0.0 (0.0%) | 192,700 |
18 Jan 2022 | USD | 9.94 | 10 | 9.71 | 9.75 | 9.75 | -0.21 (-2.11%) | 224,700 |
14 Jan 2022 | USD | 10.08 | 10.08 | 9.77 | 9.96 | 9.96 | -0.14 (-1.39%) | 183,100 |
13 Jan 2022 | USD | 10.03 | 10.207 | 9.93 | 10.1 | 10.1 | +0.02 (+0.20%) | 183,400 |
12 Jan 2022 | USD | 10.42 | 10.46 | 10.07 | 10.08 | 10.08 | -0.27 (-2.61%) | 167,800 |
11 Jan 2022 | USD | 10.13 | 10.54 | 10.02 | 10.35 | 10.35 | +0.25 (+2.48%) | 298,900 |
10 Jan 2022 | USD | 10.01 | 10.13 | 9.77 | 10.1 | 10.1 | +0.09 (+0.90%) | 277,500 |
7 Jan 2022 | USD | 10.15 | 10.19 | 9.96 | 10.01 | 10.01 | -0.2 (-1.96%) | 139,600 |
6 Jan 2022 | USD | 10.795 | 10.795 | 10.09 | 10.21 | 10.21 | -0.11 (-1.07%) | 149,100 |