Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 9.89 | 9.9 | 9.7 | 9.72 | 9.72 | -0.27 (-2.70%) | 331,200 |
16 Feb 2022 | USD | 9.95 | 10 | 9.86 | 9.99 | 9.99 | -0.11 (-1.09%) | 181,900 |
15 Feb 2022 | USD | 9.99 | 10.13 | 9.99 | 10.1 | 10.1 | +0.53 (+5.54%) | 496,000 |
14 Feb 2022 | USD | 9.59 | 9.63 | 9.49 | 9.57 | 9.57 | -0.14 (-1.44%) | 240,900 |
11 Feb 2022 | USD | 9.98 | 10.02 | 9.63 | 9.71 | 9.71 | +0.08 (+0.83%) | 428,800 |
10 Feb 2022 | USD | 9.59 | 9.8 | 9.56 | 9.63 | 9.63 | -0.09 (-0.93%) | 449,800 |
9 Feb 2022 | USD | 9.63 | 9.78 | 9.62 | 9.72 | 9.72 | +0.79 (+8.85%) | 808,300 |
8 Feb 2022 | USD | 8.85 | 8.94 | 8.84 | 8.93 | 8.93 | -0.01 (-0.11%) | 414,300 |
7 Feb 2022 | USD | 9.06 | 9.1 | 8.92 | 8.94 | 8.94 | -0.09 (-1.00%) | 314,100 |
4 Feb 2022 | USD | 8.97 | 9.07 | 8.89 | 9.03 | 9.03 | -0.13 (-1.42%) | 284,800 |
3 Feb 2022 | USD | 9.17 | 9.25 | 9.15 | 9.16 | 9.16 | -0.04 (-0.43%) | 171,300 |
2 Feb 2022 | USD | 9.28 | 9.31 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 203,600 |
1 Feb 2022 | USD | 9.26 | 9.28 | 9.16 | 9.25 | 9.25 | -0.02 (-0.22%) | 277,100 |
31 Jan 2022 | USD | 9.1 | 9.28 | 9.08 | 9.27 | 9.27 | +0.11 (+1.20%) | 210,900 |
28 Jan 2022 | USD | 9.07 | 9.17 | 9 | 9.16 | 9.16 | -0.07 (-0.76%) | 380,100 |
27 Jan 2022 | USD | 9.36 | 9.4 | 9.13 | 9.23 | 9.23 | -0.01 (-0.11%) | 621,700 |
26 Jan 2022 | USD | 9.43 | 9.46 | 9.15 | 9.24 | 9.24 | +0.12 (+1.32%) | 416,800 |
25 Jan 2022 | USD | 9.05 | 9.2 | 8.97 | 9.12 | 9.12 | -0.13 (-1.41%) | 384,400 |
24 Jan 2022 | USD | 9.08 | 9.25 | 8.94 | 9.25 | 9.25 | -0.26 (-2.73%) | 1,259,900 |
21 Jan 2022 | USD | 9.55 | 9.62 | 9.46 | 9.51 | 9.51 | -0.29 (-2.96%) | 1,157,900 |
20 Jan 2022 | USD | 9.8 | 9.99 | 9.79 | 9.8 | 9.8 | -0.07 (-0.71%) | 572,100 |
19 Jan 2022 | USD | 10.06 | 10.08 | 9.87 | 9.87 | 9.87 | -0.06 (-0.60%) | 427,400 |
18 Jan 2022 | USD | 9.97 | 10.02 | 9.88 | 9.93 | 9.93 | -0.19 (-1.88%) | 408,400 |
14 Jan 2022 | USD | 10.01 | 10.15 | 10 | 10.12 | 10.12 | +0.05 (+0.50%) | 250,500 |
13 Jan 2022 | USD | 10.25 | 10.29 | 10.07 | 10.07 | 10.07 | -0.15 (-1.47%) | 294,600 |
12 Jan 2022 | USD | 10.21 | 10.28 | 10.1 | 10.22 | 10.22 | +0.14 (+1.39%) | 482,300 |
11 Jan 2022 | USD | 9.99 | 10.09 | 9.93 | 10.08 | 10.08 | -0.04 (-0.40%) | 610,400 |
10 Jan 2022 | USD | 10.11 | 10.13 | 9.97 | 10.12 | 10.12 | -0.13 (-1.27%) | 539,900 |
7 Jan 2022 | USD | 10.23 | 10.27 | 10.15 | 10.25 | 10.25 | -0.1 (-0.97%) | 546,500 |
6 Jan 2022 | USD | 10.35 | 10.38 | 10.23 | 10.35 | 10.35 | +0.17 (+1.67%) | 739,700 |