Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 8 | 8.59 | 8 | 8.44 | 8.44 | +0.54 (+6.84%) | 759,174 |
14 Feb 2022 | USD | 8.26 | 8.26 | 7.86 | 7.9 | 7.9 | -0.32 (-3.89%) | 605,898 |
11 Feb 2022 | USD | 7.89 | 8.32 | 7.82 | 8.22 | 8.22 | +0.32 (+4.05%) | 694,786 |
10 Feb 2022 | USD | 7.75 | 8.48 | 7.7 | 7.9 | 7.9 | -0.05 (-0.63%) | 1,235,462 |
9 Feb 2022 | USD | 7.55 | 7.99 | 7.55 | 7.95 | 7.95 | +0.53 (+7.14%) | 1,121,425 |
8 Feb 2022 | USD | 7.49 | 7.64 | 7.255 | 7.42 | 7.42 | -0.18 (-2.37%) | 610,390 |
7 Feb 2022 | USD | 7.35 | 7.73 | 7.35 | 7.6 | 7.6 | +0.22 (+2.98%) | 719,168 |
4 Feb 2022 | USD | 7.48 | 7.59 | 7.29 | 7.38 | 7.38 | -0.06 (-0.81%) | 716,324 |
3 Feb 2022 | USD | 7.66 | 7.89 | 7.41 | 7.44 | 7.44 | -0.29 (-3.75%) | 744,978 |
2 Feb 2022 | USD | 8.27 | 8.34 | 7.705 | 7.73 | 7.73 | -0.57 (-6.87%) | 761,780 |
1 Feb 2022 | USD | 8.34 | 8.466 | 8.19 | 8.3 | 8.3 | -0.04 (-0.48%) | 803,833 |
31 Jan 2022 | USD | 7.89 | 8.355 | 7.73 | 8.34 | 8.34 | +0.48 (+6.11%) | 1,212,565 |
28 Jan 2022 | USD | 7.41 | 7.86 | 7.3 | 7.86 | 7.86 | +0.43 (+5.79%) | 921,579 |
27 Jan 2022 | USD | 8 | 8 | 7.41 | 7.43 | 7.43 | -0.27 (-3.51%) | 785,707 |
26 Jan 2022 | USD | 7.92 | 8.28 | 7.65 | 7.7 | 7.7 | -0.04 (-0.52%) | 948,942 |
25 Jan 2022 | USD | 7.42 | 7.91 | 7.2801 | 7.74 | 7.74 | +0.23 (+3.06%) | 866,615 |
24 Jan 2022 | USD | 7.31 | 7.6 | 6.78 | 7.51 | 7.51 | 0.0 (0.0%) | 1,574,830 |
21 Jan 2022 | USD | 7.62 | 7.9931 | 7.51 | 7.51 | 7.51 | -0.11 (-1.44%) | 869,892 |
20 Jan 2022 | USD | 7.68 | 8.19 | 7.6 | 7.62 | 7.62 | +0.05 (+0.66%) | 784,462 |
19 Jan 2022 | USD | 7.54 | 7.86 | 7.46 | 7.57 | 7.57 | +0.19 (+2.57%) | 976,158 |
18 Jan 2022 | USD | 7.98 | 7.98 | 7.36 | 7.38 | 7.38 | -0.66 (-8.21%) | 938,410 |
14 Jan 2022 | USD | 7.68 | 8.04 | 7.52 | 8.04 | 8.04 | +0.26 (+3.34%) | 801,790 |
13 Jan 2022 | USD | 8.11 | 8.38 | 7.74 | 7.78 | 7.78 | -0.28 (-3.47%) | 886,217 |
12 Jan 2022 | USD | 8.66 | 8.67 | 8.03 | 8.06 | 8.06 | -0.48 (-5.62%) | 943,340 |
11 Jan 2022 | USD | 8.38 | 8.69 | 8.28 | 8.54 | 8.54 | +0.1 (+1.18%) | 419,600 |
10 Jan 2022 | USD | 8.53 | 8.64 | 8.13 | 8.44 | 8.44 | -0.11 (-1.29%) | 1,022,066 |
7 Jan 2022 | USD | 8.67 | 8.9 | 8.5262 | 8.55 | 8.55 | -0.12 (-1.38%) | 719,563 |
6 Jan 2022 | USD | 8.19 | 8.82 | 8.11 | 8.67 | 8.67 | +0.5 (+6.12%) | 888,445 |
5 Jan 2022 | USD | 8.81 | 8.93 | 8.14 | 8.17 | 8.17 | -0.49 (-5.66%) | 1,331,587 |
4 Jan 2022 | USD | 8.7 | 9 | 8.51 | 8.66 | 8.66 | -0.18 (-2.04%) | 877,909 |