Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 9.81 | 10.33 | 9.75 | 10.11 | 10.11 | +0.11 (+1.10%) | 2,210,100 |
9 Feb 2022 | USD | 9.85 | 10.037 | 9.76 | 10 | 10 | +0.2 (+2.04%) | 1,554,200 |
8 Feb 2022 | USD | 9.24 | 9.8 | 9.11 | 9.8 | 9.8 | +0.51 (+5.49%) | 1,782,300 |
7 Feb 2022 | USD | 9.49 | 9.66 | 9.25 | 9.29 | 9.29 | -0.26 (-2.72%) | 1,186,300 |
4 Feb 2022 | USD | 9.34 | 9.61 | 9.21 | 9.55 | 9.55 | +0.3 (+3.24%) | 1,236,500 |
3 Feb 2022 | USD | 9.37 | 9.52 | 9.22 | 9.25 | 9.25 | -0.34 (-3.55%) | 1,195,000 |
2 Feb 2022 | USD | 10.1 | 10.1 | 9.52 | 9.59 | 9.59 | -0.41 (-4.10%) | 1,266,200 |
1 Feb 2022 | USD | 9.73 | 10.08 | 9.62 | 10 | 10 | +0.27 (+2.77%) | 2,118,400 |
31 Jan 2022 | USD | 8.9 | 9.768 | 8.81 | 9.73 | 9.73 | +0.94 (+10.69%) | 2,615,700 |
28 Jan 2022 | USD | 8.77 | 8.805 | 8.46 | 8.79 | 8.79 | +0.06 (+0.69%) | 1,763,800 |
27 Jan 2022 | USD | 9.13 | 9.15 | 8.67 | 8.73 | 8.73 | -0.32 (-3.54%) | 2,194,200 |
26 Jan 2022 | USD | 9.38 | 9.49 | 8.96 | 9.05 | 9.05 | -0.21 (-2.27%) | 2,235,700 |
25 Jan 2022 | USD | 8.805 | 9.335 | 8.635 | 9.26 | 9.26 | +0.32 (+3.58%) | 2,920,000 |
24 Jan 2022 | USD | 8.89 | 8.966 | 8.355 | 8.94 | 8.94 | -0.17 (-1.87%) | 3,461,100 |
21 Jan 2022 | USD | 9.47 | 9.56 | 9.02 | 9.11 | 9.11 | -0.33 (-3.50%) | 2,434,400 |
20 Jan 2022 | USD | 9.6 | 9.81 | 9.42 | 9.44 | 9.44 | +0.22 (+2.39%) | 2,858,700 |
19 Jan 2022 | USD | 9.3 | 9.65 | 9.2 | 9.22 | 9.22 | -0.03 (-0.32%) | 2,307,900 |
18 Jan 2022 | USD | 9.3 | 9.493 | 9.165 | 9.25 | 9.25 | -0.31 (-3.24%) | 1,624,600 |
14 Jan 2022 | USD | 9.22 | 9.57 | 9.16 | 9.56 | 9.56 | +0.36 (+3.91%) | 1,924,800 |
13 Jan 2022 | USD | 9.15 | 9.52 | 9.09 | 9.2 | 9.2 | -0.42 (-4.37%) | 1,732,400 |
12 Jan 2022 | USD | 9.79 | 9.94 | 9.47 | 9.62 | 9.62 | +0.11 (+1.16%) | 1,186,500 |
11 Jan 2022 | USD | 9.05 | 9.6 | 8.94 | 9.51 | 9.51 | +0.44 (+4.85%) | 1,985,300 |
10 Jan 2022 | USD | 9.19 | 9.22 | 8.83 | 9.07 | 9.07 | -0.12 (-1.31%) | 1,371,600 |
7 Jan 2022 | USD | 9.17 | 9.66 | 9.11 | 9.19 | 9.19 | +0.14 (+1.55%) | 2,054,200 |
6 Jan 2022 | USD | 8.79 | 9.18 | 8.72 | 9.05 | 9.05 | +0.35 (+4.02%) | 2,313,400 |
5 Jan 2022 | USD | 8.87 | 9.23 | 8.665 | 8.7 | 8.7 | -0.29 (-3.23%) | 1,877,000 |
4 Jan 2022 | USD | 9.21 | 9.229 | 8.815 | 8.99 | 8.99 | -0.19 (-2.07%) | 1,885,200 |
3 Jan 2022 | USD | 9.06 | 9.38 | 8.86 | 9.18 | 9.18 | +0.2 (+2.23%) | 1,854,500 |
31 Dec 2021 | USD | 8.89 | 9.26 | 8.86 | 8.98 | 8.98 | -0.03 (-0.33%) | 1,831,000 |
30 Dec 2021 | USD | 8.22 | 9.19 | 8.2 | 9.01 | 9.01 | +0.81 (+9.88%) | 3,207,600 |