Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2022 | USD | 7.92 | 8 | 7.91 | 7.98 | 7.98 | +0.2 (+2.57%) | 2,829,100 |
4 Feb 2022 | USD | 7.76 | 7.84 | 7.73 | 7.78 | 7.78 | +0.03 (+0.39%) | 2,601,000 |
3 Feb 2022 | USD | 7.78 | 7.8 | 7.62 | 7.75 | 7.75 | -0.08 (-1.02%) | 3,376,700 |
2 Feb 2022 | USD | 7.88 | 7.9 | 7.79 | 7.83 | 7.83 | -0.01 (-0.13%) | 1,851,100 |
1 Feb 2022 | USD | 7.95 | 7.97 | 7.82 | 7.84 | 7.84 | +0.06 (+0.77%) | 3,087,500 |
31 Jan 2022 | USD | 7.77 | 7.82 | 7.75 | 7.78 | 7.78 | +0.04 (+0.52%) | 3,083,000 |
28 Jan 2022 | USD | 7.8 | 7.82 | 7.67 | 7.74 | 7.74 | -0.09 (-1.15%) | 3,481,100 |
27 Jan 2022 | USD | 7.88 | 7.96 | 7.81 | 7.83 | 7.83 | -0.25 (-3.09%) | 6,950,000 |
26 Jan 2022 | USD | 8.18 | 8.25 | 8.08 | 8.08 | 8.08 | -0.12 (-1.46%) | 2,966,800 |
25 Jan 2022 | USD | 8.15 | 8.27 | 8.13 | 8.2 | 8.2 | -0.06 (-0.73%) | 2,197,632 |
24 Jan 2022 | USD | 8.22 | 8.26 | 8.095 | 8.26 | 8.26 | -0.09 (-1.08%) | 4,986,705 |
21 Jan 2022 | USD | 8.47 | 8.48 | 8.32 | 8.35 | 8.35 | -0.1 (-1.18%) | 4,078,200 |
20 Jan 2022 | USD | 8.49 | 8.54 | 8.43 | 8.45 | 8.45 | +0.1 (+1.20%) | 3,139,900 |
19 Jan 2022 | USD | 8.2 | 8.38 | 8.18 | 8.35 | 8.35 | +0.27 (+3.34%) | 6,205,800 |
18 Jan 2022 | USD | 8 | 8.13 | 8 | 8.08 | 8.08 | +0.2 (+2.54%) | 3,392,100 |
14 Jan 2022 | USD | 7.91 | 7.94 | 7.85 | 7.88 | 7.88 | -0.05 (-0.63%) | 2,141,100 |
13 Jan 2022 | USD | 7.98 | 7.99 | 7.91 | 7.93 | 7.93 | -0.04 (-0.50%) | 1,969,100 |
12 Jan 2022 | USD | 7.89 | 7.99 | 7.87 | 7.97 | 7.97 | +0.14 (+1.79%) | 2,203,600 |
11 Jan 2022 | USD | 7.75 | 7.84 | 7.71 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,736,600 |
10 Jan 2022 | USD | 7.68 | 7.73 | 7.65 | 7.72 | 7.72 | +0.04 (+0.52%) | 2,633,300 |
7 Jan 2022 | USD | 7.65 | 7.73 | 7.6 | 7.68 | 7.68 | +0.04 (+0.52%) | 4,194,500 |
6 Jan 2022 | USD | 7.62 | 7.71 | 7.6 | 7.64 | 7.64 | -0.2 (-2.55%) | 4,715,600 |
5 Jan 2022 | USD | 7.98 | 8.02 | 7.84 | 7.84 | 7.84 | -0.12 (-1.51%) | 2,812,100 |
4 Jan 2022 | USD | 7.92 | 7.97 | 7.91 | 7.96 | 7.96 | +0.05 (+0.63%) | 2,209,900 |
3 Jan 2022 | USD | 7.88 | 7.94 | 7.83 | 7.91 | 7.91 | -0.11 (-1.37%) | 1,907,700 |
31 Dec 2021 | USD | 8.01 | 8.06 | 7.97 | 8.02 | 8.02 | +0.04 (+0.50%) | 2,393,200 |
30 Dec 2021 | USD | 7.92 | 7.99 | 7.92 | 7.98 | 7.98 | +0.08 (+1.01%) | 3,094,300 |
29 Dec 2021 | USD | 7.85 | 7.91 | 7.83 | 7.9 | 7.9 | -0.07 (-0.88%) | 2,710,400 |
28 Dec 2021 | USD | 8.03 | 8.06 | 7.96 | 7.97 | 7.97 | -0.02 (-0.25%) | 3,365,200 |
27 Dec 2021 | USD | 7.95 | 8.01 | 7.92 | 7.99 | 7.99 | +0.07 (+0.88%) | 1,933,600 |