Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2022 | USD | 7.507 | 7.507 | 6.427 | 6.427 | 6.427 | -1.069 (-14.26%) | 25,639 |
1 Mar 2022 | USD | 7.6475 | 7.8794 | 7.3565 | 7.496 | 7.496 | -0.151 (-1.98%) | 6,133 |
28 Feb 2022 | USD | 6.6031 | 7.6471 | 6.5418 | 7.6471 | 7.6471 | +1.041 (+15.76%) | 9,246 |
27 Feb 2022 | USD | 6.9981 | 7.2254 | 6.5549 | 6.6061 | 6.6061 | -0.387 (-5.53%) | 1,877 |
26 Feb 2022 | USD | 6.9819 | 7.1633 | 6.9819 | 6.9929 | 6.9929 | +0.142 (+2.08%) | 433 |
25 Feb 2022 | USD | 6.535 | 6.9029 | 6.5056 | 6.8506 | 6.8506 | +0.325 (+4.98%) | 712 |
24 Feb 2022 | USD | 5.7296 | 6.6314 | 4.768 | 6.5259 | 6.5259 | +0.793 (+13.84%) | 34,612 |
23 Feb 2022 | USD | 5.9513 | 6.065 | 5.7246 | 5.7327 | 5.7327 | -0.228 (-3.82%) | 942 |
22 Feb 2022 | USD | 6.1827 | 6.2765 | 5.7952 | 5.9605 | 5.9605 | -0.245 (-3.96%) | 4,864 |
21 Feb 2022 | USD | 6.0695 | 6.4838 | 5.9112 | 6.206 | 6.206 | +0.126 (+2.08%) | 11,265 |
20 Feb 2022 | USD | 5.8625 | 6.1877 | 5.2375 | 6.0796 | 6.0796 | +0.226 (+3.86%) | 11,650 |
19 Feb 2022 | USD | 6.1143 | 6.3853 | 5.7553 | 5.8537 | 5.8537 | -0.26 (-4.25%) | 15,493 |
18 Feb 2022 | USD | 6.6454 | 6.8207 | 5.6455 | 6.1135 | 6.1135 | -0.53 (-7.98%) | 16,787 |
17 Feb 2022 | USD | 7.6006 | 7.6398 | 6.6115 | 6.6435 | 6.6435 | -0.958 (-12.60%) | 8,539 |
16 Feb 2022 | USD | 7.649 | 7.6756 | 7.1626 | 7.601 | 7.601 | -0.049 (-0.64%) | 3,412 |
15 Feb 2022 | USD | 7.3416 | 7.6618 | 7.3063 | 7.6496 | 7.6496 | +0.307 (+4.18%) | 3,224 |
14 Feb 2022 | USD | 7.3031 | 7.6121 | 7.1884 | 7.3429 | 7.3429 | +0.043 (+0.58%) | 3,861 |
13 Feb 2022 | USD | 7.1514 | 7.3752 | 7.1439 | 7.3004 | 7.3004 | +0.16 (+2.24%) | 3,601 |
12 Feb 2022 | USD | 7.9781 | 8.0407 | 6.5758 | 7.1408 | 7.1408 | -0.826 (-10.37%) | 19,320 |
11 Feb 2022 | USD | 8.2866 | 8.4661 | 7.5588 | 7.9671 | 7.9671 | -0.306 (-3.70%) | 7,813 |
10 Feb 2022 | USD | 8.9212 | 9.2168 | 8.273 | 8.273 | 8.273 | -0.653 (-7.32%) | 4,760 |
9 Feb 2022 | USD | 8.5645 | 9.3964 | 8.1519 | 8.9264 | 8.9264 | +0.355 (+4.14%) | 21,912 |
8 Feb 2022 | USD | 9.361 | 9.9717 | 8.5268 | 8.5712 | 8.5712 | -0.783 (-8.37%) | 10,518 |
7 Feb 2022 | USD | 9.4563 | 9.8052 | 9.2815 | 9.3545 | 9.3545 | -0.11 (-1.17%) | 2,367 |
6 Feb 2022 | USD | 9.2617 | 9.6506 | 9.0925 | 9.4649 | 9.4649 | +0.179 (+1.93%) | 5,986 |
5 Feb 2022 | USD | 9.341 | 9.5151 | 9.1485 | 9.2854 | 9.2854 | -0.035 (-0.37%) | 4,184 |
4 Feb 2022 | USD | 8.6806 | 9.7403 | 8.1734 | 9.3203 | 9.3203 | +0.643 (+7.41%) | 74,081 |
3 Feb 2022 | USD | 9.2524 | 9.3431 | 8.4277 | 8.6772 | 8.6772 | -0.585 (-6.32%) | 215,858 |
2 Feb 2022 | USD | 10.1961 | 10.1984 | 9.0801 | 9.2622 | 9.2622 | -0.932 (-9.14%) | 24,758 |
1 Feb 2022 | USD | 9.8669 | 10.8765 | 9.8546 | 10.1942 | 10.1942 | +0.337 (+3.41%) | 15,361 |