Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 10 | 10.36 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 713,300 |
16 Feb 2022 | USD | 9.78 | 10.3 | 9.78 | 10.11 | 10.11 | +0.25 (+2.54%) | 420,200 |
15 Feb 2022 | USD | 9.5 | 9.86 | 9.5 | 9.86 | 9.86 | +0.45 (+4.78%) | 1,179,500 |
14 Feb 2022 | USD | 9.62 | 9.82 | 9.38 | 9.41 | 9.41 | -0.3 (-3.09%) | 1,067,700 |
11 Feb 2022 | USD | 10 | 10.09 | 9.66 | 9.71 | 9.71 | -0.14 (-1.42%) | 229,700 |
10 Feb 2022 | USD | 9.92 | 10.44 | 9.81 | 9.85 | 9.85 | -0.13 (-1.30%) | 391,900 |
9 Feb 2022 | USD | 9.55 | 10.03 | 9.51 | 9.98 | 9.98 | +0.48 (+5.05%) | 201,700 |
8 Feb 2022 | USD | 9.17 | 9.56 | 9.17 | 9.5 | 9.5 | +0.28 (+3.04%) | 686,100 |
7 Feb 2022 | USD | 9.41 | 9.575 | 9.17 | 9.22 | 9.22 | -0.21 (-2.23%) | 192,300 |
4 Feb 2022 | USD | 9.2 | 9.5 | 9.07 | 9.43 | 9.43 | +0.22 (+2.39%) | 226,000 |
3 Feb 2022 | USD | 9.32 | 9.47 | 9.1 | 9.21 | 9.21 | -0.25 (-2.64%) | 182,300 |
2 Feb 2022 | USD | 9.92 | 9.92 | 9.43 | 9.46 | 9.46 | -0.51 (-5.12%) | 122,000 |
1 Feb 2022 | USD | 10.03 | 10.13 | 9.85 | 9.97 | 9.97 | -0.18 (-1.77%) | 122,700 |
31 Jan 2022 | USD | 9.44 | 10.29 | 9.44 | 10.15 | 10.15 | +0.82 (+8.79%) | 664,000 |
28 Jan 2022 | USD | 8.94 | 9.36 | 8.87 | 9.33 | 9.33 | +0.3 (+3.32%) | 161,900 |
27 Jan 2022 | USD | 9.175 | 9.375 | 8.9 | 9.03 | 9.03 | -0.04 (-0.44%) | 320,200 |
26 Jan 2022 | USD | 9.88 | 9.88 | 9 | 9.07 | 9.07 | -0.71 (-7.26%) | 459,400 |
25 Jan 2022 | USD | 10.07 | 10.16 | 9.601 | 9.78 | 9.78 | -0.48 (-4.68%) | 369,608 |
24 Jan 2022 | USD | 9.55 | 10.31 | 9.45 | 10.26 | 10.26 | +0.43 (+4.37%) | 635,559 |
21 Jan 2022 | USD | 10.03 | 10.16 | 9.7 | 9.83 | 9.83 | -0.32 (-3.15%) | 391,500 |
20 Jan 2022 | USD | 10.15 | 10.52 | 10 | 10.15 | 10.15 | +0.49 (+5.07%) | 619,000 |
19 Jan 2022 | USD | 9.75 | 9.94 | 9.46 | 9.66 | 9.66 | -0.06 (-0.62%) | 480,800 |
18 Jan 2022 | USD | 9.28 | 10.03 | 9.26 | 9.72 | 9.72 | +0.17 (+1.78%) | 620,600 |
14 Jan 2022 | USD | 9.56 | 9.83 | 9.31 | 9.55 | 9.55 | 0.0 (0.0%) | 321,000 |
13 Jan 2022 | USD | 9.92 | 10.08 | 9.46 | 9.55 | 9.55 | -0.61 (-6.00%) | 333,300 |
12 Jan 2022 | USD | 10.63 | 10.8 | 10.04 | 10.16 | 10.16 | -0.08 (-0.78%) | 205,600 |
11 Jan 2022 | USD | 10.03 | 10.34 | 9.945 | 10.24 | 10.24 | +0.25 (+2.50%) | 322,900 |
10 Jan 2022 | USD | 10.53 | 10.615 | 9.86 | 9.99 | 9.99 | -0.51 (-4.86%) | 408,900 |
7 Jan 2022 | USD | 10.14 | 10.67 | 10.13 | 10.5 | 10.5 | +0.41 (+4.06%) | 1,082,400 |
6 Jan 2022 | USD | 10.01 | 10.3 | 9.91 | 10.09 | 10.09 | +0.3 (+3.06%) | 279,600 |