Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 8.42 | 8.44 | 8.28 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,445,600 |
16 Feb 2022 | USD | 8.3 | 8.46 | 8.3 | 8.42 | 8.42 | +0.11 (+1.32%) | 1,418,700 |
15 Feb 2022 | USD | 8.35 | 8.36 | 8.28 | 8.31 | 8.31 | +0.04 (+0.48%) | 1,247,400 |
14 Feb 2022 | USD | 8.33 | 8.34 | 8.23 | 8.27 | 8.27 | -0.06 (-0.72%) | 1,800,800 |
11 Feb 2022 | USD | 8.4 | 8.49 | 8.31 | 8.33 | 8.33 | -0.12 (-1.42%) | 2,127,500 |
10 Feb 2022 | USD | 8.53 | 8.6 | 8.43 | 8.45 | 8.45 | -0.13 (-1.52%) | 2,302,600 |
9 Feb 2022 | USD | 8.5 | 8.74 | 8.47 | 8.58 | 8.58 | +0.21 (+2.51%) | 2,592,000 |
8 Feb 2022 | USD | 8.41 | 8.45 | 8.36 | 8.37 | 8.37 | -0.04 (-0.48%) | 1,283,600 |
7 Feb 2022 | USD | 8.44 | 8.44 | 8.37 | 8.41 | 8.41 | +0.01 (+0.12%) | 1,177,500 |
4 Feb 2022 | USD | 8.37 | 8.44 | 8.31 | 8.4 | 8.4 | +0.07 (+0.84%) | 1,060,200 |
3 Feb 2022 | USD | 8.39 | 8.43 | 8.31 | 8.33 | 8.33 | -0.09 (-1.07%) | 1,425,600 |
2 Feb 2022 | USD | 8.51 | 8.53 | 8.39 | 8.42 | 8.42 | -0.06 (-0.71%) | 1,260,100 |
1 Feb 2022 | USD | 8.43 | 8.5 | 8.36 | 8.48 | 8.48 | +0.08 (+0.95%) | 1,196,100 |
31 Jan 2022 | USD | 8.25 | 8.4 | 8.21 | 8.4 | 8.4 | +0.12 (+1.45%) | 1,687,700 |
28 Jan 2022 | USD | 8.21 | 8.29 | 8.15 | 8.28 | 8.28 | +0.03 (+0.36%) | 1,678,700 |
27 Jan 2022 | USD | 8.43 | 8.47 | 8.23 | 8.25 | 8.25 | -0.1 (-1.20%) | 1,635,900 |
26 Jan 2022 | USD | 8.41 | 8.54 | 8.27 | 8.35 | 8.35 | -0.03 (-0.36%) | 2,576,600 |
25 Jan 2022 | USD | 8.19 | 8.43 | 8.09 | 8.38 | 8.38 | +0.21 (+2.57%) | 2,899,530 |
24 Jan 2022 | USD | 8.395 | 8.43 | 7.85 | 8.17 | 8.17 | -0.32 (-3.77%) | 6,287,242 |
21 Jan 2022 | USD | 8.74 | 8.82 | 8.48 | 8.49 | 8.49 | -0.28 (-3.19%) | 2,900,339 |
20 Jan 2022 | USD | 8.9 | 8.92 | 8.74 | 8.77 | 8.77 | -0.12 (-1.35%) | 2,247,900 |
19 Jan 2022 | USD | 8.84 | 8.94 | 8.82 | 8.89 | 8.89 | +0.05 (+0.57%) | 1,998,000 |
18 Jan 2022 | USD | 8.79 | 8.87 | 8.76 | 8.84 | 8.84 | +0.08 (+0.91%) | 1,736,000 |
14 Jan 2022 | USD | 8.8 | 8.82 | 8.74 | 8.76 | 8.76 | -0.07 (-0.79%) | 2,068,700 |
13 Jan 2022 | USD | 8.92 | 8.95 | 8.81 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,987,600 |
12 Jan 2022 | USD | 8.84 | 8.94 | 8.83 | 8.89 | 8.89 | +0.07 (+0.79%) | 1,482,100 |
11 Jan 2022 | USD | 8.78 | 8.82 | 8.73 | 8.82 | 8.82 | +0.06 (+0.68%) | 1,701,100 |
10 Jan 2022 | USD | 8.64 | 8.78 | 8.64 | 8.76 | 8.76 | +0.1 (+1.15%) | 2,389,200 |
7 Jan 2022 | USD | 8.62 | 8.68 | 8.55 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,805,500 |
6 Jan 2022 | USD | 8.52 | 8.63 | 8.52 | 8.62 | 8.62 | +0.11 (+1.29%) | 1,299,200 |