Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 8.45 | 8.81 | 8.431 | 8.48 | 8.48 | -0.17 (-1.97%) | 780,300 |
9 Feb 2022 | USD | 8.64 | 8.7 | 8.52 | 8.65 | 8.65 | +0.02 (+0.23%) | 814,200 |
8 Feb 2022 | USD | 8.57 | 8.7 | 8.43 | 8.63 | 8.63 | 0.0 (0.0%) | 412,600 |
7 Feb 2022 | USD | 8.67 | 8.937 | 8.47 | 8.63 | 8.63 | +0.09 (+1.05%) | 279,500 |
4 Feb 2022 | USD | 8.3 | 8.64 | 8.23 | 8.54 | 8.54 | +0.22 (+2.64%) | 469,200 |
3 Feb 2022 | USD | 8.4 | 8.77 | 8.295 | 8.32 | 8.32 | -0.35 (-4.04%) | 467,600 |
2 Feb 2022 | USD | 8.94 | 9.02 | 8.43 | 8.67 | 8.67 | -0.21 (-2.36%) | 982,600 |
1 Feb 2022 | USD | 8.95 | 9.09 | 8.732 | 8.88 | 8.88 | +0.11 (+1.25%) | 848,500 |
31 Jan 2022 | USD | 8.12 | 8.77 | 8.03 | 8.77 | 8.77 | +0.8 (+10.04%) | 827,300 |
28 Jan 2022 | USD | 7.61 | 7.98 | 7.49 | 7.97 | 7.97 | +0.34 (+4.46%) | 1,033,400 |
27 Jan 2022 | USD | 8.01 | 8.052 | 7.515 | 7.63 | 7.63 | -0.19 (-2.43%) | 882,300 |
26 Jan 2022 | USD | 8.02 | 8.45 | 7.78 | 7.82 | 7.82 | +0.15 (+1.96%) | 818,700 |
25 Jan 2022 | USD | 7.74 | 7.93 | 7.5 | 7.67 | 7.67 | -0.32 (-4.01%) | 1,356,427 |
24 Jan 2022 | USD | 7.69 | 8 | 7.2 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,386,183 |
21 Jan 2022 | USD | 8.53 | 8.64 | 8.02 | 8.02 | 8.02 | -0.59 (-6.85%) | 1,090,600 |
20 Jan 2022 | USD | 8.96 | 9.285 | 8.59 | 8.61 | 8.61 | -0.25 (-2.82%) | 895,000 |
19 Jan 2022 | USD | 9.43 | 9.435 | 8.85 | 8.86 | 8.86 | -0.45 (-4.83%) | 841,900 |
18 Jan 2022 | USD | 9.74 | 9.82 | 9.27 | 9.31 | 9.31 | -0.53 (-5.39%) | 1,360,800 |
14 Jan 2022 | USD | 9.53 | 9.87 | 9.53 | 9.84 | 9.84 | +0.2 (+2.07%) | 486,600 |
13 Jan 2022 | USD | 9.625 | 9.8 | 9.52 | 9.64 | 9.64 | +0.05 (+0.52%) | 588,200 |
12 Jan 2022 | USD | 9.74 | 9.86 | 9.53 | 9.59 | 9.59 | -0.05 (-0.52%) | 705,888 |
11 Jan 2022 | USD | 9.55 | 10.06 | 9.45 | 9.64 | 9.64 | +0.14 (+1.47%) | 934,951 |
10 Jan 2022 | USD | 9.58 | 9.6638 | 9.235 | 9.5 | 9.5 | -0.18 (-1.86%) | 727,220 |
7 Jan 2022 | USD | 9.47 | 9.77 | 9.43 | 9.68 | 9.68 | +0.22 (+2.33%) | 538,000 |
6 Jan 2022 | USD | 9.45 | 9.62 | 9.09 | 9.46 | 9.46 | +0.03 (+0.32%) | 833,200 |
5 Jan 2022 | USD | 9.78 | 10 | 9.409 | 9.43 | 9.43 | -0.4 (-4.07%) | 767,600 |
4 Jan 2022 | USD | 10.15 | 10.15 | 9.31 | 9.83 | 9.83 | -0.16 (-1.60%) | 1,323,500 |
3 Jan 2022 | USD | 9.93 | 10.18 | 9.58 | 9.99 | 9.99 | +0.05 (+0.50%) | 1,318,800 |
31 Dec 2021 | USD | 9.68 | 10.02 | 9.59 | 9.94 | 9.94 | +0.12 (+1.22%) | 1,456,600 |
30 Dec 2021 | USD | 9.22 | 10.045 | 9.22 | 9.82 | 9.82 | +0.52 (+5.59%) | 1,894,800 |