Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 7.59 | 7.69 | 7.58 | 7.63 | 30.52 | +0.06 (+0.79%) | 19,796,000 |
4 Feb 2022 | USD | 7.6 | 7.62 | 7.46 | 7.57 | 30.28 | -0.05 (-0.66%) | 25,031,300 |
3 Feb 2022 | USD | 7.7 | 7.73 | 7.59 | 7.62 | 30.48 | -0.14 (-1.80%) | 20,485,100 |
2 Feb 2022 | USD | 7.87 | 7.89 | 7.69 | 7.76 | 31.04 | -0.13 (-1.65%) | 24,585,300 |
1 Feb 2022 | USD | 7.88 | 7.94 | 7.71 | 7.89 | 31.56 | -0.01 (-0.13%) | 27,412,000 |
31 Jan 2022 | USD | 7.81 | 7.9 | 7.77 | 7.9 | 31.6 | +0.12 (+1.54%) | 24,461,300 |
28 Jan 2022 | USD | 7.7 | 7.79 | 7.59 | 7.78 | 31.12 | +0.07 (+0.91%) | 26,814,300 |
27 Jan 2022 | USD | 7.8 | 7.85 | 7.66 | 7.71 | 30.84 | -0.01 (-0.13%) | 23,179,000 |
26 Jan 2022 | USD | 7.83 | 7.92 | 7.65 | 7.72 | 30.88 | -0.01 (-0.13%) | 33,503,600 |
25 Jan 2022 | USD | 7.5 | 7.77 | 7.43 | 7.73 | 30.92 | +0.14 (+1.84%) | 30,660,100 |
24 Jan 2022 | USD | 7.5 | 7.61 | 7.29 | 7.59 | 30.36 | 0.0 (0.0%) | 46,122,449 |
21 Jan 2022 | USD | 7.67 | 7.71 | 7.55 | 7.59 | 30.36 | -0.12 (-1.56%) | 25,207,000 |
20 Jan 2022 | USD | 7.8 | 7.86 | 7.7 | 7.71 | 30.84 | -0.08 (-1.03%) | 18,726,300 |
19 Jan 2022 | USD | 7.87 | 7.9 | 7.78 | 7.79 | 31.16 | -0.05 (-0.64%) | 17,749,200 |
18 Jan 2022 | USD | 7.91 | 7.94 | 7.83 | 7.84 | 31.36 | -0.1 (-1.26%) | 17,962,800 |
14 Jan 2022 | USD | 7.99 | 8 | 7.86 | 7.94 | 31.76 | -0.05 (-0.63%) | 24,983,600 |
13 Jan 2022 | USD | 8.07 | 8.1 | 7.97 | 7.99 | 31.96 | -0.09 (-1.11%) | 19,085,700 |
12 Jan 2022 | USD | 8.08 | 8.09 | 7.99 | 8.08 | 32.32 | 0.0 (0.0%) | 13,034,800 |
11 Jan 2022 | USD | 7.98 | 8.09 | 7.94 | 8.08 | 32.32 | +0.11 (+1.38%) | 13,100,700 |
10 Jan 2022 | USD | 8.01 | 8.04 | 7.9 | 7.97 | 31.88 | -0.04 (-0.50%) | 19,695,300 |
7 Jan 2022 | USD | 8 | 8.03 | 7.96 | 8.01 | 32.04 | +0.04 (+0.50%) | 16,882,300 |
6 Jan 2022 | USD | 7.98 | 8.04 | 7.91 | 7.97 | 31.88 | +0.03 (+0.38%) | 20,388,600 |
5 Jan 2022 | USD | 8.11 | 8.14 | 7.93 | 7.94 | 31.76 | -0.17 (-2.10%) | 23,935,000 |
4 Jan 2022 | USD | 8.06 | 8.18 | 8.05 | 8.11 | 32.44 | +0.07 (+0.87%) | 20,073,100 |
3 Jan 2022 | USD | 7.87 | 8.05 | 7.85 | 8.04 | 32.16 | +0.22 (+2.81%) | 19,986,500 |
31 Dec 2021 | USD | 7.94 | 7.97 | 7.81 | 7.82 | 31.28 | -0.13 (-1.64%) | 23,246,700 |
30 Dec 2021 | USD | 8 | 8.07 | 7.94 | 7.95 | 31.8 | -0.26 (-3.17%) | 18,968,300 |
29 Dec 2021 | USD | 8.26 | 8.27 | 8.2 | 8.21 | 32.84 | -0.03 (-0.36%) | 16,198,700 |
28 Dec 2021 | USD | 8.25 | 8.33 | 8.24 | 8.24 | 32.96 | +0.01 (+0.12%) | 19,662,300 |
27 Dec 2021 | USD | 8.22 | 8.24 | 8.12 | 8.23 | 32.92 | +0.04 (+0.49%) | 15,922,000 |