Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 9.79 | 9.93 | 9.75 | 9.79 | 9.79 | +0.1 (+1.03%) | 61,800 |
14 Feb 2022 | USD | 9.82 | 9.91 | 9.59 | 9.69 | 9.69 | -0.13 (-1.32%) | 154,000 |
11 Feb 2022 | USD | 9.84 | 9.9 | 9.66 | 9.82 | 9.82 | +0.06 (+0.61%) | 191,900 |
10 Feb 2022 | USD | 9.9 | 10.03 | 9.74 | 9.76 | 9.76 | -0.17 (-1.71%) | 146,700 |
9 Feb 2022 | USD | 10.03 | 10.08 | 9.91 | 9.93 | 9.93 | -0.07 (-0.70%) | 86,700 |
8 Feb 2022 | USD | 10.05 | 10.1 | 9.95 | 10 | 10 | +0.05 (+0.50%) | 86,300 |
7 Feb 2022 | USD | 9.95 | 10.26 | 9.9 | 9.95 | 9.95 | -0.09 (-0.90%) | 139,700 |
4 Feb 2022 | USD | 9.98 | 10.09 | 9.74 | 10.04 | 10.04 | +0.07 (+0.70%) | 164,100 |
3 Feb 2022 | USD | 10.12 | 10.18 | 9.96 | 9.97 | 9.97 | -0.26 (-2.54%) | 117,200 |
2 Feb 2022 | USD | 10.42 | 10.42 | 9.99 | 10.23 | 10.23 | -0.03 (-0.29%) | 153,200 |
1 Feb 2022 | USD | 10.52 | 10.68 | 10.22 | 10.26 | 10.26 | -0.26 (-2.47%) | 174,700 |
31 Jan 2022 | USD | 10.17 | 10.52 | 10.06 | 10.52 | 10.52 | +0.39 (+3.85%) | 278,600 |
28 Jan 2022 | USD | 10.04 | 10.13 | 9.78 | 10.13 | 10.13 | +0.03 (+0.30%) | 183,500 |
27 Jan 2022 | USD | 10.11 | 10.43 | 10.08 | 10.1 | 10.1 | -0.04 (-0.39%) | 367,700 |
26 Jan 2022 | USD | 10.3 | 10.54 | 10.09 | 10.14 | 10.14 | -0.06 (-0.59%) | 605,300 |
25 Jan 2022 | USD | 9.72 | 10.23 | 9.59 | 10.2 | 10.2 | +0.37 (+3.76%) | 162,700 |
24 Jan 2022 | USD | 9.85 | 9.9 | 9.28 | 9.83 | 9.83 | -0.18 (-1.80%) | 567,000 |
21 Jan 2022 | USD | 9.93 | 10.02 | 9.78 | 10.01 | 10.01 | +0.05 (+0.50%) | 371,100 |
20 Jan 2022 | USD | 10.06 | 10.15 | 9.95 | 9.96 | 9.96 | -0.09 (-0.90%) | 203,300 |
19 Jan 2022 | USD | 10.17 | 10.19 | 9.97 | 10.05 | 10.05 | -0.04 (-0.40%) | 202,600 |
18 Jan 2022 | USD | 10.17 | 10.19 | 10.01 | 10.09 | 10.09 | -0.1 (-0.98%) | 250,500 |
14 Jan 2022 | USD | 10.35 | 10.38 | 10.08 | 10.19 | 10.19 | -0.2 (-1.92%) | 286,200 |
13 Jan 2022 | USD | 10.48 | 10.59 | 10.37 | 10.39 | 10.39 | -0.05 (-0.48%) | 81,300 |
12 Jan 2022 | USD | 10.39 | 10.54 | 10.35 | 10.44 | 10.44 | +0.05 (+0.48%) | 220,300 |
11 Jan 2022 | USD | 10.34 | 10.46 | 10.29 | 10.39 | 10.39 | +0.11 (+1.07%) | 289,200 |
10 Jan 2022 | USD | 10.4 | 10.43 | 10.2 | 10.28 | 10.28 | -0.11 (-1.06%) | 259,800 |
7 Jan 2022 | USD | 10.36 | 10.57 | 10.36 | 10.39 | 10.39 | +0.06 (+0.58%) | 181,600 |
6 Jan 2022 | USD | 10.38 | 10.46 | 10.23 | 10.33 | 10.33 | +0.05 (+0.49%) | 112,800 |
5 Jan 2022 | USD | 10.42 | 10.54 | 10.28 | 10.28 | 10.28 | -0.11 (-1.06%) | 202,300 |
4 Jan 2022 | USD | 10.33 | 10.67 | 10.33 | 10.39 | 10.39 | +0.04 (+0.39%) | 161,600 |