Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2022 | USD | 6.5 | 6.7 | 6.5 | 6.7 | 6.7 | +0.23 (+3.55%) | 27,400 |
7 Feb 2022 | USD | 6.4 | 6.51 | 6.32 | 6.47 | 6.47 | 0.0 (0.0%) | 43,000 |
4 Feb 2022 | USD | 6.65 | 6.73 | 6.4 | 6.47 | 6.47 | +0.06 (+0.94%) | 34,600 |
3 Feb 2022 | USD | 6.62 | 6.63 | 6.4 | 6.41 | 6.41 | -0.47 (-6.83%) | 61,800 |
2 Feb 2022 | USD | 6.67 | 6.93 | 6.67 | 6.88 | 6.88 | +0.26 (+3.93%) | 33,500 |
1 Feb 2022 | USD | 6.76 | 6.76 | 6.5 | 6.62 | 6.62 | +0.09 (+1.38%) | 37,800 |
31 Jan 2022 | USD | 6.46 | 6.57 | 6.35 | 6.53 | 6.53 | +0.2 (+3.16%) | 65,800 |
28 Jan 2022 | USD | 6.31 | 6.56 | 6.21 | 6.33 | 6.33 | -0.03 (-0.47%) | 40,500 |
27 Jan 2022 | USD | 6.55 | 6.58 | 6.35 | 6.36 | 6.36 | -0.29 (-4.36%) | 52,200 |
26 Jan 2022 | USD | 6.87 | 7.16 | 6.65 | 6.65 | 6.65 | -0.04 (-0.60%) | 131,200 |
25 Jan 2022 | USD | 6.74 | 6.78 | 6.4 | 6.69 | 6.69 | -0.05 (-0.74%) | 72,300 |
24 Jan 2022 | USD | 6.73 | 6.83 | 6.32 | 6.74 | 6.74 | -0.46 (-6.39%) | 247,500 |
21 Jan 2022 | USD | 7.68 | 7.88 | 7.19 | 7.2 | 7.2 | -1.06 (-12.83%) | 156,100 |
20 Jan 2022 | USD | 7.79 | 8.27 | 7.79 | 8.26 | 8.26 | +0.5 (+6.44%) | 168,700 |
19 Jan 2022 | USD | 7.82 | 7.89 | 7.56 | 7.76 | 7.76 | -0.33 (-4.08%) | 75,900 |
18 Jan 2022 | USD | 8.04 | 8.5 | 8.04 | 8.09 | 8.09 | -0.15 (-1.82%) | 131,800 |
14 Jan 2022 | USD | 8.48 | 8.48 | 8.1 | 8.24 | 8.24 | -0.17 (-2.02%) | 59,500 |
13 Jan 2022 | USD | 8.26 | 8.51 | 8.26 | 8.41 | 8.41 | +0.22 (+2.69%) | 86,100 |
12 Jan 2022 | USD | 8.2 | 8.21 | 8.02 | 8.19 | 8.19 | +0.28 (+3.54%) | 55,500 |
11 Jan 2022 | USD | 8.03 | 8.03 | 7.71 | 7.91 | 7.91 | +0.12 (+1.54%) | 55,800 |
10 Jan 2022 | USD | 7.72 | 7.89 | 7.72 | 7.79 | 7.79 | -0.05 (-0.64%) | 26,800 |
7 Jan 2022 | USD | 7.75 | 7.95 | 7.71 | 7.84 | 7.84 | +0.18 (+2.35%) | 49,700 |
6 Jan 2022 | USD | 7.61 | 7.77 | 7.61 | 7.66 | 7.66 | -0.34 (-4.25%) | 22,700 |
5 Jan 2022 | USD | 8.1 | 8.16 | 7.98 | 8 | 8 | +0.05 (+0.63%) | 93,100 |
4 Jan 2022 | USD | 7.92 | 7.99 | 7.84 | 7.95 | 7.95 | +0.6 (+8.16%) | 119,600 |
3 Jan 2022 | USD | 7.49 | 7.49 | 7.29 | 7.35 | 7.35 | -0.15 (-2%) | 35,100 |
31 Dec 2021 | USD | 7.52 | 7.55 | 7.31 | 7.5 | 7.5 | -0.02 (-0.27%) | 16,600 |
30 Dec 2021 | USD | 7.38 | 7.55 | 7.38 | 7.52 | 7.52 | +0.21 (+2.87%) | 58,200 |
29 Dec 2021 | USD | 7.19 | 7.38 | 7.18 | 7.31 | 7.31 | +0.36 (+5.18%) | 143,000 |
28 Dec 2021 | USD | 7.03 | 7.03 | 6.75 | 6.95 | 6.95 | +0.02 (+0.29%) | 18,700 |