Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2022 | USD | 7.82 | 7.85 | 7.8 | 7.82 | 7.82 | +0.05 (+0.64%) | 36,500 |
8 Feb 2022 | USD | 7.72 | 7.78 | 7.72 | 7.77 | 7.77 | +0.03 (+0.39%) | 22,400 |
7 Feb 2022 | USD | 7.76 | 7.76 | 7.69 | 7.74 | 7.74 | -0.03 (-0.39%) | 34,600 |
4 Feb 2022 | USD | 7.68 | 7.79 | 7.68 | 7.77 | 7.77 | +0.11 (+1.44%) | 79,500 |
3 Feb 2022 | USD | 7.75 | 7.75 | 7.64 | 7.66 | 7.66 | -0.14 (-1.79%) | 59,800 |
2 Feb 2022 | USD | 7.7 | 7.83 | 7.7 | 7.8 | 7.8 | +0.18 (+2.36%) | 90,200 |
1 Feb 2022 | USD | 7.67 | 7.67 | 7.5585 | 7.62 | 7.62 | -0.01 (-0.13%) | 26,893 |
31 Jan 2022 | USD | 7.49 | 7.67 | 7.49 | 7.63 | 7.63 | +0.14 (+1.87%) | 18,861 |
28 Jan 2022 | USD | 7.46 | 7.5 | 7.4 | 7.49 | 7.49 | 0.0 (0.0%) | 48,400 |
27 Jan 2022 | USD | 7.51 | 7.54 | 7.44 | 7.49 | 7.49 | -0.04 (-0.53%) | 89,300 |
26 Jan 2022 | USD | 7.56 | 7.64 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 83,400 |
25 Jan 2022 | USD | 7.51 | 7.61 | 7.49 | 7.56 | 7.56 | +0.03 (+0.40%) | 84,644 |
24 Jan 2022 | USD | 7.56 | 7.675 | 7.43 | 7.53 | 7.53 | -0.04 (-0.53%) | 179,031 |
21 Jan 2022 | USD | 7.56 | 7.67 | 7.56 | 7.57 | 7.57 | -0.03 (-0.39%) | 147,300 |
20 Jan 2022 | USD | 7.56 | 7.72 | 7.53 | 7.6 | 7.6 | 0.0 (0.0%) | 196,400 |
19 Jan 2022 | USD | 7.71 | 7.95 | 7.59 | 7.6 | 7.6 | -0.15 (-1.94%) | 314,300 |
18 Jan 2022 | USD | 7.86 | 7.89 | 7.75 | 7.75 | 7.75 | -0.14 (-1.77%) | 112,800 |
14 Jan 2022 | USD | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | -0.11 (-1.38%) | 171,500 |
13 Jan 2022 | USD | 8.08 | 8.08 | 8 | 8 | 8 | -0.05 (-0.62%) | 48,600 |
12 Jan 2022 | USD | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | +0.08 (+1.00%) | 38,200 |
11 Jan 2022 | USD | 7.92 | 7.98 | 7.87 | 7.97 | 7.97 | +0.09 (+1.14%) | 57,200 |
10 Jan 2022 | USD | 7.85 | 7.93 | 7.84 | 7.88 | 7.88 | +0.01 (+0.13%) | 19,900 |
7 Jan 2022 | USD | 7.85 | 7.89 | 7.81 | 7.87 | 7.87 | -0.02 (-0.25%) | 23,200 |
6 Jan 2022 | USD | 7.91 | 7.97 | 7.85 | 7.89 | 7.89 | -0.04 (-0.50%) | 71,900 |
5 Jan 2022 | USD | 7.97 | 8.01 | 7.93 | 7.93 | 7.93 | -0.03 (-0.38%) | 29,500 |
4 Jan 2022 | USD | 7.96 | 7.99 | 7.9 | 7.96 | 7.96 | +0.08 (+1.02%) | 74,400 |
3 Jan 2022 | USD | 7.95 | 7.99 | 7.86 | 7.88 | 7.88 | +0.01 (+0.13%) | 31,800 |
31 Dec 2021 | USD | 7.93 | 7.97 | 7.8 | 7.87 | 7.87 | -0.05 (-0.63%) | 174,700 |
30 Dec 2021 | USD | 7.93 | 7.98 | 7.92 | 7.92 | 7.92 | -0.01 (-0.13%) | 46,200 |
29 Dec 2021 | USD | 7.91 | 8.02 | 7.91 | 7.93 | 7.93 | +0.03 (+0.38%) | 109,800 |