Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | USD | 7.32 | 8.63 | 7.11 | 8.08 | 8.08 | +0.47 (+6.18%) | 100,600 |
10 Mar 2022 | USD | 7.93 | 8 | 7.32 | 7.61 | 7.61 | -0.54 (-6.63%) | 30,900 |
9 Mar 2022 | USD | 8.2 | 8.28 | 7.68 | 8.15 | 8.15 | +0.05 (+0.62%) | 16,800 |
8 Mar 2022 | USD | 7.59 | 8.15 | 7.305 | 8.1 | 8.1 | +0.59 (+7.86%) | 46,200 |
7 Mar 2022 | USD | 7.68 | 7.8 | 7.3 | 7.51 | 7.51 | -0.15 (-1.96%) | 29,100 |
4 Mar 2022 | USD | 7.99 | 8.18 | 7.36 | 7.66 | 7.66 | -0.49 (-6.01%) | 67,900 |
3 Mar 2022 | USD | 8.2 | 8.329 | 7.87 | 8.15 | 8.15 | -0.06 (-0.73%) | 25,300 |
2 Mar 2022 | USD | 8.03 | 8.43 | 7.58 | 8.21 | 8.21 | +0.21 (+2.63%) | 53,600 |
1 Mar 2022 | USD | 7.67 | 8.235 | 7.02 | 8 | 8 | +0.2 (+2.56%) | 74,900 |
28 Feb 2022 | USD | 7.91 | 7.96 | 7.29 | 7.8 | 7.8 | -0.06 (-0.76%) | 63,700 |
25 Feb 2022 | USD | 7.67 | 8.08 | 7.51 | 7.86 | 7.86 | +0.14 (+1.81%) | 115,300 |
24 Feb 2022 | USD | 6.98 | 7.85 | 6.76 | 7.72 | 7.72 | +0.54 (+7.52%) | 62,100 |
23 Feb 2022 | USD | 7.43 | 7.78 | 6.97 | 7.18 | 7.18 | -0.09 (-1.24%) | 26,200 |
22 Feb 2022 | USD | 7.5 | 7.55 | 6.75 | 7.27 | 7.27 | -0.23 (-3.07%) | 52,200 |
18 Feb 2022 | USD | 7.57 | 7.89 | 7.35 | 7.5 | 7.5 | -0.18 (-2.34%) | 32,800 |
17 Feb 2022 | USD | 7.99 | 8.08 | 7.6 | 7.68 | 7.68 | -0.48 (-5.88%) | 21,400 |
16 Feb 2022 | USD | 8.07 | 8.245 | 7.72 | 8.16 | 8.16 | -0.28 (-3.32%) | 20,300 |
15 Feb 2022 | USD | 8.04 | 8.46 | 8.04 | 8.44 | 8.44 | +0.49 (+6.16%) | 21,700 |
14 Feb 2022 | USD | 8.17 | 8.255 | 7.87 | 7.95 | 7.95 | -0.11 (-1.36%) | 15,800 |
11 Feb 2022 | USD | 8.29 | 8.647 | 7.75 | 8.06 | 8.06 | -0.22 (-2.66%) | 22,800 |
10 Feb 2022 | USD | 8.76 | 8.82 | 8.22 | 8.28 | 8.28 | -0.59 (-6.65%) | 51,100 |
9 Feb 2022 | USD | 8.55 | 9.1 | 8.55 | 8.87 | 8.87 | +0.34 (+3.99%) | 44,500 |
8 Feb 2022 | USD | 8.19 | 8.77 | 7.63 | 8.53 | 8.53 | +0.53 (+6.63%) | 54,000 |
7 Feb 2022 | USD | 7.13 | 8.42 | 6.75 | 8 | 8 | +0.94 (+13.31%) | 72,500 |
4 Feb 2022 | USD | 7.41 | 7.5 | 6.85 | 7.06 | 7.06 | -0.45 (-5.99%) | 107,500 |
3 Feb 2022 | USD | 7.89 | 8.04 | 7.32 | 7.51 | 7.51 | -0.36 (-4.57%) | 55,200 |
2 Feb 2022 | USD | 8.29 | 8.29 | 7.615 | 7.87 | 7.87 | -0.55 (-6.53%) | 47,100 |
1 Feb 2022 | USD | 8.12 | 9.31 | 7.935 | 8.42 | 8.42 | +0.36 (+4.47%) | 55,400 |
31 Jan 2022 | USD | 8.35 | 8.71 | 7.99 | 8.06 | 8.06 | -0.24 (-2.89%) | 117,100 |
28 Jan 2022 | USD | 8.58 | 8.58 | 8.01 | 8.3 | 8.3 | -0.43 (-4.93%) | 66,500 |