Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 9.16 | 9.34 | 8.8 | 8.99 | 8.99 | -0.06 (-0.66%) | 226,400 |
10 Feb 2022 | USD | 9.01 | 9.45 | 8.99 | 9.05 | 9.05 | -0.13 (-1.42%) | 262,600 |
9 Feb 2022 | USD | 9.19 | 9.46 | 9.02 | 9.18 | 9.18 | +0.13 (+1.44%) | 222,000 |
8 Feb 2022 | USD | 9.21 | 9.43 | 8.98 | 9.05 | 9.05 | -0.33 (-3.52%) | 259,400 |
7 Feb 2022 | USD | 8.92 | 9.56 | 8.84 | 9.38 | 9.38 | +0.46 (+5.16%) | 211,700 |
4 Feb 2022 | USD | 8.77 | 9.05 | 8.49 | 8.92 | 8.92 | +0.07 (+0.79%) | 148,800 |
3 Feb 2022 | USD | 8.8 | 9.27 | 8.62 | 8.85 | 8.85 | -0.25 (-2.75%) | 99,800 |
2 Feb 2022 | USD | 9.4 | 9.46 | 9.04 | 9.1 | 9.1 | -0.11 (-1.19%) | 189,400 |
1 Feb 2022 | USD | 9.11 | 9.36 | 8.69 | 9.21 | 9.21 | +0.22 (+2.45%) | 133,300 |
31 Jan 2022 | USD | 8.57 | 9.12 | 8.5 | 8.99 | 8.99 | +0.59 (+7.02%) | 106,700 |
28 Jan 2022 | USD | 8.26 | 8.6 | 7.87 | 8.4 | 8.4 | +0.01 (+0.12%) | 194,000 |
27 Jan 2022 | USD | 8.56 | 8.72 | 8.28 | 8.39 | 8.39 | -0.16 (-1.87%) | 165,700 |
26 Jan 2022 | USD | 8.89 | 8.96 | 8.42 | 8.55 | 8.55 | -0.09 (-1.04%) | 175,100 |
25 Jan 2022 | USD | 8.73 | 8.94 | 8.37 | 8.64 | 8.64 | -0.36 (-4%) | 200,877 |
24 Jan 2022 | USD | 8.32 | 9.14 | 8.1 | 9 | 9 | +0.36 (+4.17%) | 310,583 |
21 Jan 2022 | USD | 9.19 | 9.21 | 8.44 | 8.64 | 8.64 | -0.7 (-7.49%) | 435,500 |
20 Jan 2022 | USD | 9.15 | 9.87 | 9.13 | 9.34 | 9.34 | +0.21 (+2.30%) | 176,700 |
19 Jan 2022 | USD | 9.27 | 9.35 | 8.99 | 9.13 | 9.13 | -0.01 (-0.11%) | 149,000 |
18 Jan 2022 | USD | 9.17 | 9.63 | 9 | 9.14 | 9.14 | -0.3 (-3.18%) | 387,000 |
14 Jan 2022 | USD | 9.59 | 9.89 | 9.15 | 9.44 | 9.44 | -0.26 (-2.68%) | 450,300 |
13 Jan 2022 | USD | 9.58 | 10.39 | 9.37 | 9.7 | 9.7 | +0.12 (+1.25%) | 595,800 |
12 Jan 2022 | USD | 9.76 | 10.5 | 9.35 | 9.58 | 9.58 | -1.95 (-16.91%) | 1,680,100 |
11 Jan 2022 | USD | 11 | 11.58 | 10.95 | 11.53 | 11.53 | +0.51 (+4.63%) | 432,100 |
10 Jan 2022 | USD | 11.15 | 11.24 | 10.7 | 11.02 | 11.02 | -0.06 (-0.54%) | 609,100 |
7 Jan 2022 | USD | 11.75 | 12.54 | 10.75 | 11.08 | 11.08 | 0.0 (0.0%) | 998,100 |
6 Jan 2022 | USD | 10.58 | 11.28 | 10.35 | 11.08 | 11.08 | +0.4 (+3.75%) | 519,200 |
5 Jan 2022 | USD | 10.88 | 11.26 | 10.5 | 10.68 | 10.68 | -0.21 (-1.93%) | 423,800 |
4 Jan 2022 | USD | 11.46 | 12.05 | 10.66 | 10.89 | 10.89 | -0.8 (-6.84%) | 488,900 |
3 Jan 2022 | USD | 10.42 | 12.58 | 10.41 | 11.69 | 11.69 | +1.6 (+15.86%) | 991,600 |
31 Dec 2021 | USD | 10.42 | 11.58 | 9.91 | 10.09 | 10.09 | -0.45 (-4.27%) | 2,030,600 |