Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 7.66 | 7.89 | 7.21 | 7.52 | 7.52 | -0.24 (-3.09%) | 98,600 |
9 Feb 2022 | USD | 7.64 | 7.967 | 7.64 | 7.76 | 7.76 | +0.04 (+0.52%) | 8,000 |
8 Feb 2022 | USD | 7.8 | 7.865 | 7.58 | 7.72 | 7.72 | -0.17 (-2.15%) | 5,700 |
7 Feb 2022 | USD | 7.75 | 8.05 | 7.685 | 7.89 | 7.89 | +0.06 (+0.77%) | 6,600 |
4 Feb 2022 | USD | 7.59 | 8.05 | 7.53 | 7.83 | 7.83 | +0.17 (+2.22%) | 3,700 |
3 Feb 2022 | USD | 7.68 | 8.176 | 7.53 | 7.66 | 7.66 | +0.01 (+0.13%) | 19,800 |
2 Feb 2022 | USD | 7.81 | 8.043 | 7.639 | 7.65 | 7.65 | -0.12 (-1.54%) | 16,400 |
1 Feb 2022 | USD | 7.83 | 8.02 | 7.67 | 7.77 | 7.77 | +0.05 (+0.65%) | 9,000 |
31 Jan 2022 | USD | 7.9 | 8.14 | 7.72 | 7.72 | 7.72 | -0.1 (-1.28%) | 18,700 |
28 Jan 2022 | USD | 7.93 | 8.17 | 7.82 | 7.82 | 7.82 | -0.14 (-1.76%) | 10,400 |
27 Jan 2022 | USD | 7.86 | 8.115 | 7.76 | 7.96 | 7.96 | +0.16 (+2.05%) | 44,300 |
26 Jan 2022 | USD | 7.85 | 8.11 | 7.72 | 7.8 | 7.8 | 0.0 (0.0%) | 33,200 |
25 Jan 2022 | USD | 7.84 | 8.02 | 7.624 | 7.8 | 7.8 | -0.14 (-1.76%) | 174,208 |
24 Jan 2022 | USD | 7.82 | 8.09 | 7.7601 | 7.94 | 7.94 | +0.04 (+0.51%) | 20,500 |
21 Jan 2022 | USD | 7.88 | 8.02 | 7.81 | 7.9 | 7.9 | 0.0 (0.0%) | 7,600 |
20 Jan 2022 | USD | 7.88 | 7.97 | 7.76 | 7.9 | 7.9 | +0.05 (+0.64%) | 3,800 |
19 Jan 2022 | USD | 7.85 | 7.97 | 7.801 | 7.85 | 7.85 | 0.0 (0.0%) | 4,600 |
18 Jan 2022 | USD | 7.81 | 8.01 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 26,500 |
14 Jan 2022 | USD | 7.85 | 7.93 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 13,400 |
13 Jan 2022 | USD | 7.9 | 8.22 | 7.84 | 7.95 | 7.95 | +0.04 (+0.51%) | 187,200 |
12 Jan 2022 | USD | 7.84 | 8.098 | 7.81 | 7.91 | 7.91 | +0.01 (+0.13%) | 3,800 |
11 Jan 2022 | USD | 7.82 | 7.98 | 7.81 | 7.9 | 7.9 | -0.04 (-0.50%) | 1,500 |
10 Jan 2022 | USD | 7.875 | 7.99 | 7.86 | 7.94 | 7.94 | +0.14 (+1.79%) | 4,000 |
7 Jan 2022 | USD | 7.8 | 7.947 | 7.77 | 7.8 | 7.8 | +0.09 (+1.17%) | 5,400 |
6 Jan 2022 | USD | 7.8 | 7.8 | 7.621 | 7.71 | 7.71 | -0.18 (-2.28%) | 10,800 |
5 Jan 2022 | USD | 8.11 | 8.11 | 7.73 | 7.89 | 7.89 | -0.23 (-2.83%) | 12,100 |
4 Jan 2022 | USD | 8 | 8.3 | 7.84 | 8.12 | 8.12 | +0.1 (+1.25%) | 8,400 |
3 Jan 2022 | USD | 8.11 | 8.14 | 7.8 | 8.02 | 8.02 | -0.08 (-0.99%) | 11,700 |
31 Dec 2021 | USD | 8.19 | 8.21 | 7.84 | 8.1 | 8.1 | -0.07 (-0.86%) | 32,300 |
30 Dec 2021 | USD | 8.25 | 8.25 | 7.92 | 8.17 | 8.17 | +0.31 (+3.94%) | 37,300 |