Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 10 | 10.05 | 9.91 | 9.96 | 9.96 | -0.06 (-0.60%) | 50,100 |
2 Feb 2022 | USD | 9.99 | 10.04 | 9.92 | 10.02 | 10.02 | +0.03 (+0.30%) | 12,000 |
1 Feb 2022 | USD | 9.9 | 10.03 | 9.89 | 9.99 | 9.99 | +0.05 (+0.50%) | 49,800 |
31 Jan 2022 | USD | 9.81 | 9.96 | 9.72 | 9.94 | 9.94 | +0.15 (+1.53%) | 42,400 |
28 Jan 2022 | USD | 9.82 | 9.82 | 9.7 | 9.79 | 9.79 | +0.01 (+0.10%) | 19,400 |
27 Jan 2022 | USD | 9.81 | 9.86 | 9.73 | 9.78 | 9.78 | 0.0 (0.0%) | 27,200 |
26 Jan 2022 | USD | 9.88 | 9.89 | 9.75 | 9.78 | 9.78 | -0.04 (-0.41%) | 27,600 |
25 Jan 2022 | USD | 9.78 | 9.85 | 9.53 | 9.82 | 9.82 | +0.12 (+1.24%) | 31,660 |
24 Jan 2022 | USD | 9.85 | 9.915 | 9.35 | 9.7 | 9.7 | -0.18 (-1.82%) | 38,599 |
21 Jan 2022 | USD | 10.02 | 10.02 | 9.85 | 9.88 | 9.88 | -0.16 (-1.59%) | 70,000 |
20 Jan 2022 | USD | 10.04 | 10.19 | 9.94 | 10.04 | 10.04 | -0.01 (-0.10%) | 124,000 |
19 Jan 2022 | USD | 9.9 | 10.05 | 9.84 | 10.05 | 10.05 | +0.19 (+1.93%) | 81,600 |
18 Jan 2022 | USD | 9.87 | 9.87 | 9.82 | 9.86 | 9.86 | -0.03 (-0.30%) | 21,500 |
14 Jan 2022 | USD | 9.86 | 9.93 | 9.86 | 9.89 | 9.89 | +0.01 (+0.10%) | 9,700 |
13 Jan 2022 | USD | 9.93 | 9.98 | 9.86 | 9.88 | 9.88 | -0.04 (-0.40%) | 18,500 |
12 Jan 2022 | USD | 9.82 | 9.96 | 9.82 | 9.92 | 9.92 | +0.06 (+0.61%) | 24,886 |
11 Jan 2022 | USD | 9.85 | 9.88 | 9.81 | 9.86 | 9.86 | +0.04 (+0.41%) | 9,577 |
10 Jan 2022 | USD | 9.81 | 9.84 | 9.765 | 9.82 | 9.82 | +0.01 (+0.10%) | 22,507 |
7 Jan 2022 | USD | 9.82 | 9.84 | 9.76 | 9.81 | 9.81 | -0.03 (-0.30%) | 49,100 |
6 Jan 2022 | USD | 9.74 | 9.84 | 9.7 | 9.84 | 9.84 | +0.11 (+1.13%) | 11,800 |
5 Jan 2022 | USD | 9.81 | 9.82 | 9.72 | 9.73 | 9.73 | -0.07 (-0.71%) | 14,000 |
4 Jan 2022 | USD | 9.72 | 9.83 | 9.72 | 9.8 | 9.8 | +0.04 (+0.41%) | 29,600 |
3 Jan 2022 | USD | 9.64 | 9.78 | 9.64 | 9.76 | 9.76 | +0.11 (+1.14%) | 46,500 |
31 Dec 2021 | USD | 9.51 | 9.77 | 9.51 | 9.65 | 9.65 | 0.0 (0.0%) | 38,300 |
30 Dec 2021 | USD | 9.62 | 9.7 | 9.6 | 9.65 | 9.65 | +0.02 (+0.21%) | 21,900 |
29 Dec 2021 | USD | 9.61 | 9.65 | 9.32 | 9.63 | 9.63 | -0.02 (-0.21%) | 78,000 |
28 Dec 2021 | USD | 9.65 | 9.71 | 9.6 | 9.65 | 9.65 | -0.03 (-0.31%) | 27,866 |
27 Dec 2021 | USD | 9.64 | 9.68 | 9.6399 | 9.68 | 9.68 | +0.06 (+0.62%) | 25,904 |
23 Dec 2021 | USD | 9.56 | 9.65 | 9.55 | 9.62 | 9.62 | +0.07 (+0.73%) | 13,100 |
22 Dec 2021 | USD | 9.5 | 9.57 | 9.49 | 9.55 | 9.55 | +0.05 (+0.53%) | 17,700 |