Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | USD | 7.29 | 7.31 | 7.06 | 7.3 | 7.3 | +0.03 (+0.41%) | 177,300 |
27 Jan 2022 | USD | 7.35 | 7.44 | 7.24 | 7.27 | 7.27 | 0.0 (0.0%) | 122,500 |
26 Jan 2022 | USD | 7.32 | 7.41 | 7.14 | 7.27 | 7.27 | +0.05 (+0.69%) | 211,100 |
25 Jan 2022 | USD | 7.06 | 7.3 | 6.94 | 7.22 | 7.22 | +0.06 (+0.84%) | 353,682 |
24 Jan 2022 | USD | 7.08 | 7.16 | 6.77 | 7.16 | 7.16 | -0.03 (-0.42%) | 339,612 |
21 Jan 2022 | USD | 7.42 | 7.42 | 7.16 | 7.19 | 7.19 | -0.25 (-3.36%) | 170,100 |
20 Jan 2022 | USD | 7.57 | 7.67 | 7.42 | 7.44 | 7.44 | -0.16 (-2.11%) | 182,300 |
19 Jan 2022 | USD | 7.66 | 7.67 | 7.51 | 7.6 | 7.6 | 0.0 (0.0%) | 210,300 |
18 Jan 2022 | USD | 7.8 | 7.8 | 7.55 | 7.6 | 7.6 | -0.19 (-2.44%) | 198,003 |
14 Jan 2022 | USD | 7.64 | 7.79 | 7.63 | 7.79 | 7.79 | +0.13 (+1.70%) | 157,500 |
13 Jan 2022 | USD | 7.78 | 7.79 | 7.65 | 7.66 | 7.66 | -0.11 (-1.42%) | 135,400 |
12 Jan 2022 | USD | 7.6 | 7.79 | 7.59 | 7.77 | 7.77 | +0.2 (+2.64%) | 238,300 |
11 Jan 2022 | USD | 7.56 | 7.63 | 7.51 | 7.57 | 7.57 | +0.09 (+1.20%) | 198,300 |
10 Jan 2022 | USD | 7.46 | 7.48 | 7.33 | 7.48 | 7.48 | +0.01 (+0.13%) | 91,500 |
7 Jan 2022 | USD | 7.42 | 7.51 | 7.39 | 7.47 | 7.47 | +0.07 (+0.95%) | 97,900 |
6 Jan 2022 | USD | 7.33 | 7.46 | 7.32 | 7.4 | 7.4 | +0.08 (+1.09%) | 147,900 |
5 Jan 2022 | USD | 7.39 | 7.48 | 7.26 | 7.32 | 7.32 | -0.04 (-0.54%) | 172,800 |
4 Jan 2022 | USD | 7.3 | 7.41 | 7.3 | 7.36 | 7.36 | +0.11 (+1.52%) | 91,500 |
3 Jan 2022 | USD | 7.14 | 7.25 | 7.13 | 7.25 | 7.25 | +0.06 (+0.83%) | 126,800 |
31 Dec 2021 | USD | 7.14 | 7.25 | 7.14 | 7.19 | 7.19 | +0.05 (+0.70%) | 110,800 |
30 Dec 2021 | USD | 7.19 | 7.24 | 7.14 | 7.14 | 7.14 | -0.03 (-0.42%) | 161,400 |
29 Dec 2021 | USD | 7.17 | 7.21 | 7.12 | 7.17 | 7.17 | 0.0 (0.0%) | 167,600 |
28 Dec 2021 | USD | 7.18 | 7.26 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 153,700 |
27 Dec 2021 | USD | 7.12 | 7.22 | 7.08 | 7.17 | 7.17 | +0.05 (+0.70%) | 192,400 |
23 Dec 2021 | USD | 7.02 | 7.16 | 7.02 | 7.12 | 7.12 | +0.08 (+1.14%) | 162,100 |
22 Dec 2021 | USD | 7.06 | 7.09 | 6.96 | 7.04 | 7.04 | -0.02 (-0.28%) | 146,200 |
21 Dec 2021 | USD | 6.87 | 7.13 | 6.87 | 7.06 | 7.06 | +0.23 (+3.37%) | 102,200 |
20 Dec 2021 | USD | 6.96 | 6.96 | 6.79 | 6.83 | 6.83 | -0.22 (-3.12%) | 224,700 |
17 Dec 2021 | USD | 7.12 | 7.2 | 6.98 | 7.05 | 7.05 | -0.07 (-0.98%) | 137,700 |
16 Dec 2021 | USD | 7.16 | 7.24 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 137,200 |