Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 8.79 | 8.79 | 8.53 | 8.57 | 8.57 | -0.24 (-2.72%) | 359,300 |
15 Feb 2022 | USD | 8.7 | 8.91 | 8.7 | 8.81 | 8.81 | +0.14 (+1.61%) | 653,500 |
14 Feb 2022 | USD | 8.91 | 8.95 | 8.63 | 8.67 | 8.67 | -0.24 (-2.69%) | 493,100 |
11 Feb 2022 | USD | 9 | 9.17 | 8.86 | 8.91 | 8.91 | -0.15 (-1.66%) | 484,500 |
10 Feb 2022 | USD | 9.26 | 9.36 | 9.02 | 9.06 | 9.06 | -0.27 (-2.89%) | 430,300 |
9 Feb 2022 | USD | 9.28 | 9.42 | 9.22 | 9.33 | 9.33 | +0.05 (+0.54%) | 465,700 |
8 Feb 2022 | USD | 9.25 | 9.33 | 9.16 | 9.28 | 9.28 | +0.06 (+0.65%) | 289,800 |
7 Feb 2022 | USD | 9.09 | 9.31 | 9.09 | 9.22 | 9.22 | +0.1 (+1.10%) | 323,900 |
4 Feb 2022 | USD | 8.95 | 9.19 | 8.89 | 9.12 | 9.12 | +0.12 (+1.33%) | 409,900 |
3 Feb 2022 | USD | 9.12 | 9.19 | 8.88 | 9 | 9 | -0.27 (-2.91%) | 539,100 |
2 Feb 2022 | USD | 9.05 | 9.3 | 8.9 | 9.27 | 9.27 | +0.29 (+3.23%) | 542,500 |
1 Feb 2022 | USD | 8.84 | 9 | 8.72 | 8.98 | 8.98 | +0.13 (+1.47%) | 514,600 |
31 Jan 2022 | USD | 8.73 | 8.96 | 8.65 | 8.85 | 8.85 | +0.18 (+2.08%) | 608,200 |
28 Jan 2022 | USD | 8.25 | 8.67 | 8.16 | 8.67 | 8.67 | +0.42 (+5.09%) | 482,600 |
27 Jan 2022 | USD | 8.42 | 8.65 | 8.24 | 8.25 | 8.25 | -0.14 (-1.67%) | 597,400 |
26 Jan 2022 | USD | 8.5 | 8.91 | 8.3 | 8.39 | 8.39 | -0.09 (-1.06%) | 926,800 |
25 Jan 2022 | USD | 8.71 | 8.82 | 8.32 | 8.48 | 8.48 | -0.26 (-2.97%) | 519,331 |
24 Jan 2022 | USD | 8.68 | 8.765 | 8.25 | 8.74 | 8.74 | -0.07 (-0.79%) | 1,108,821 |
21 Jan 2022 | USD | 8.54 | 8.95 | 8.5 | 8.81 | 8.81 | +0.14 (+1.61%) | 1,497,000 |
20 Jan 2022 | USD | 8.33 | 8.82 | 8.14 | 8.67 | 8.67 | +0.41 (+4.96%) | 1,773,400 |
19 Jan 2022 | USD | 8.23 | 8.41 | 8.07 | 8.26 | 8.26 | -0.01 (-0.12%) | 670,000 |
18 Jan 2022 | USD | 8.39 | 8.56 | 8.25 | 8.27 | 8.27 | -0.24 (-2.82%) | 978,300 |
14 Jan 2022 | USD | 8.09 | 8.55 | 8.07 | 8.51 | 8.51 | +0.34 (+4.16%) | 975,100 |
13 Jan 2022 | USD | 8.32 | 8.4 | 8.09 | 8.17 | 8.17 | -0.18 (-2.16%) | 894,900 |
12 Jan 2022 | USD | 8.6 | 8.66 | 8.35 | 8.35 | 8.35 | -0.27 (-3.13%) | 722,000 |
11 Jan 2022 | USD | 8.43 | 8.73 | 8.37 | 8.62 | 8.62 | +0.08 (+0.94%) | 866,600 |
10 Jan 2022 | USD | 7.94 | 8.57 | 7.69 | 8.54 | 8.54 | +0.6 (+7.56%) | 1,594,800 |
7 Jan 2022 | USD | 7.89 | 7.97 | 7.56 | 7.94 | 7.94 | +0.09 (+1.15%) | 1,448,300 |
6 Jan 2022 | USD | 7.99 | 8.07 | 7.78 | 7.85 | 7.85 | -0.15 (-1.88%) | 922,800 |
5 Jan 2022 | USD | 8.2 | 8.43 | 7.99 | 8 | 8 | -0.2 (-2.44%) | 1,803,600 |