Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 8 | 8.02 | 7.93 | 8.02 | 8.02 | +0.02 (+0.25%) | 14,200 |
15 Feb 2022 | USD | 8.02 | 8.15 | 7.96 | 8 | 8 | +0.07 (+0.88%) | 38,700 |
14 Feb 2022 | USD | 8.035 | 8.15 | 7.9 | 7.93 | 7.93 | 0.0 (0.0%) | 27,900 |
11 Feb 2022 | USD | 7.965 | 8.15 | 7.85 | 7.93 | 7.93 | -0.04 (-0.50%) | 42,500 |
10 Feb 2022 | USD | 7.96 | 8.089 | 7.95 | 7.97 | 7.97 | -0.02 (-0.25%) | 30,700 |
9 Feb 2022 | USD | 7.88 | 8.05 | 7.83 | 7.99 | 7.99 | +0.18 (+2.30%) | 38,600 |
8 Feb 2022 | USD | 7.87 | 7.9 | 7.81 | 7.81 | 7.81 | -0.01 (-0.13%) | 30,800 |
7 Feb 2022 | USD | 7.815 | 7.84 | 7.781 | 7.82 | 7.82 | +0.07 (+0.90%) | 1,200 |
4 Feb 2022 | USD | 7.81 | 7.81 | 7.73 | 7.75 | 7.75 | -0.1 (-1.27%) | 10,800 |
3 Feb 2022 | USD | 7.79 | 8.1 | 7.79 | 7.85 | 7.85 | +0.02 (+0.26%) | 53,900 |
2 Feb 2022 | USD | 7.95 | 7.97 | 7.78 | 7.83 | 7.83 | -0.15 (-1.88%) | 17,600 |
1 Feb 2022 | USD | 7.83 | 7.99 | 7.76 | 7.98 | 7.98 | +0.19 (+2.44%) | 27,100 |
31 Jan 2022 | USD | 7.92 | 7.93 | 7.74 | 7.79 | 7.79 | +0.09 (+1.17%) | 14,600 |
28 Jan 2022 | USD | 7.75 | 7.789 | 7.63 | 7.7 | 7.7 | -0.1 (-1.28%) | 42,400 |
27 Jan 2022 | USD | 7.87 | 7.915 | 7.61 | 7.8 | 7.8 | -0.02 (-0.26%) | 63,100 |
26 Jan 2022 | USD | 8 | 8 | 7.81 | 7.82 | 7.82 | -0.13 (-1.64%) | 38,100 |
25 Jan 2022 | USD | 7.91 | 7.9621 | 7.85 | 7.95 | 7.95 | +0.03 (+0.38%) | 19,693 |
24 Jan 2022 | USD | 7.92 | 8 | 7.85 | 7.92 | 7.92 | -0.07 (-0.88%) | 145,676 |
21 Jan 2022 | USD | 8.101 | 8.101 | 7.97 | 7.99 | 7.99 | -0.06 (-0.75%) | 46,100 |
20 Jan 2022 | USD | 8.11 | 8.21 | 8.05 | 8.05 | 8.05 | -0.14 (-1.71%) | 33,700 |
19 Jan 2022 | USD | 8.16 | 8.2 | 8.09 | 8.19 | 8.19 | +0.04 (+0.49%) | 29,800 |
18 Jan 2022 | USD | 8.15 | 8.15 | 8.11 | 8.15 | 8.15 | +0.07 (+0.87%) | 6,600 |
14 Jan 2022 | USD | 8.12 | 8.15 | 8.03 | 8.08 | 8.08 | -0.04 (-0.49%) | 142,300 |
13 Jan 2022 | USD | 8.09 | 8.17 | 8 | 8.12 | 8.12 | +0.07 (+0.87%) | 455,500 |
12 Jan 2022 | USD | 8.2 | 8.24 | 8.05 | 8.05 | 8.05 | -0.11 (-1.35%) | 26,600 |
11 Jan 2022 | USD | 8.08 | 8.249 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 27,900 |
10 Jan 2022 | USD | 8.275 | 8.275 | 8.05 | 8.1 | 8.1 | -0.02 (-0.25%) | 25,200 |
7 Jan 2022 | USD | 8.4 | 8.49 | 8.12 | 8.12 | 8.12 | -0.24 (-2.87%) | 46,500 |
6 Jan 2022 | USD | 8.415 | 8.48 | 8.35 | 8.36 | 8.36 | -0.03 (-0.36%) | 13,400 |
5 Jan 2022 | USD | 8.35 | 8.499 | 8.25 | 8.39 | 8.39 | 0.0 (0.0%) | 125,000 |