Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 9.25 | 9.54 | 9.25 | 9.4 | 9.4 | -0.1 (-1.05%) | 623,700 |
16 Feb 2022 | USD | 9.36 | 9.56 | 9.28 | 9.5 | 9.5 | +0.07 (+0.74%) | 1,025,100 |
15 Feb 2022 | USD | 9.19 | 9.47 | 9.19 | 9.43 | 9.43 | +0.32 (+3.51%) | 523,300 |
14 Feb 2022 | USD | 9.15 | 9.25 | 9.02 | 9.11 | 9.11 | -0.05 (-0.55%) | 554,900 |
11 Feb 2022 | USD | 9.33 | 9.41 | 9.08 | 9.16 | 9.16 | -0.18 (-1.93%) | 629,100 |
10 Feb 2022 | USD | 9.15 | 9.62 | 9.12 | 9.34 | 9.34 | +0.03 (+0.32%) | 1,060,100 |
9 Feb 2022 | USD | 9.32 | 9.38 | 9.25 | 9.31 | 9.31 | +0.04 (+0.43%) | 950,700 |
8 Feb 2022 | USD | 9.1 | 9.39 | 9.1 | 9.27 | 9.27 | +0.19 (+2.09%) | 893,200 |
7 Feb 2022 | USD | 9.35 | 9.42 | 9.04 | 9.08 | 9.08 | -0.31 (-3.30%) | 942,100 |
4 Feb 2022 | USD | 9.26 | 9.6 | 9.2 | 9.39 | 9.39 | +0.54 (+6.10%) | 2,019,200 |
3 Feb 2022 | USD | 8.81 | 9.07 | 8.81 | 8.85 | 8.85 | -0.2 (-2.21%) | 1,176,000 |
2 Feb 2022 | USD | 9.26 | 9.31 | 8.82 | 9.05 | 9.05 | -0.17 (-1.84%) | 1,969,900 |
1 Feb 2022 | USD | 9.8 | 9.9 | 9.11 | 9.22 | 9.22 | -1.54 (-14.31%) | 6,572,700 |
31 Jan 2022 | USD | 10.36 | 10.77 | 10.33 | 10.76 | 10.76 | +0.43 (+4.16%) | 1,948,700 |
28 Jan 2022 | USD | 10.11 | 10.39 | 9.9 | 10.33 | 10.33 | +0.22 (+2.18%) | 1,042,500 |
27 Jan 2022 | USD | 10.45 | 10.58 | 10.03 | 10.11 | 10.11 | -0.21 (-2.03%) | 828,400 |
26 Jan 2022 | USD | 10.52 | 10.65 | 10.22 | 10.32 | 10.32 | -0.03 (-0.29%) | 673,200 |
25 Jan 2022 | USD | 10.54 | 10.58 | 10.23 | 10.35 | 10.35 | -0.38 (-3.54%) | 777,583 |
24 Jan 2022 | USD | 10.14 | 10.76 | 10.14 | 10.73 | 10.73 | +0.33 (+3.17%) | 1,308,937 |
21 Jan 2022 | USD | 10.5 | 10.78 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 739,900 |
20 Jan 2022 | USD | 10.84 | 11.02 | 10.59 | 10.6 | 10.6 | -0.17 (-1.58%) | 370,700 |
19 Jan 2022 | USD | 10.9 | 10.97 | 10.73 | 10.77 | 10.77 | -0.07 (-0.65%) | 423,900 |
18 Jan 2022 | USD | 11.22 | 11.41 | 10.82 | 10.84 | 10.84 | -0.6 (-5.24%) | 566,200 |
14 Jan 2022 | USD | 11.23 | 11.48 | 11.23 | 11.44 | 11.44 | +0.09 (+0.79%) | 440,000 |
13 Jan 2022 | USD | 11.5 | 11.6 | 11.33 | 11.35 | 11.35 | -0.06 (-0.53%) | 378,000 |
12 Jan 2022 | USD | 11.64 | 11.64 | 11.37 | 11.41 | 11.41 | -0.09 (-0.78%) | 499,800 |
11 Jan 2022 | USD | 11.55 | 11.55 | 11.17 | 11.5 | 11.5 | +0.16 (+1.41%) | 435,600 |
10 Jan 2022 | USD | 11.07 | 11.41 | 10.96 | 11.34 | 11.34 | +0.14 (+1.25%) | 612,500 |
7 Jan 2022 | USD | 11.59 | 11.62 | 11.18 | 11.2 | 11.2 | -0.36 (-3.11%) | 677,400 |
6 Jan 2022 | USD | 11.59 | 11.67 | 11.29 | 11.56 | 11.56 | 0.0 (0.0%) | 660,000 |