Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 8.73 | 8.91 | 8.73 | 8.82 | 8.82 | +0.2 (+2.32%) | 526,800 |
9 Feb 2022 | USD | 8.56 | 8.67 | 8.55 | 8.62 | 8.62 | -0.01 (-0.12%) | 270,700 |
8 Feb 2022 | USD | 8.52 | 8.63 | 8.52 | 8.63 | 8.63 | +0.14 (+1.65%) | 413,800 |
7 Feb 2022 | USD | 8.43 | 8.54 | 8.43 | 8.49 | 8.49 | +0.07 (+0.83%) | 294,200 |
4 Feb 2022 | USD | 8.36 | 8.45 | 8.33 | 8.42 | 8.42 | -0.12 (-1.41%) | 373,500 |
3 Feb 2022 | USD | 8.53 | 8.6 | 8.5 | 8.54 | 8.54 | 0.0 (0.0%) | 308,000 |
2 Feb 2022 | USD | 8.56 | 8.58 | 8.48 | 8.54 | 8.54 | -0.02 (-0.23%) | 416,300 |
1 Feb 2022 | USD | 8.42 | 8.57 | 8.38 | 8.56 | 8.56 | +0.06 (+0.71%) | 558,300 |
31 Jan 2022 | USD | 8.36 | 8.51 | 8.35 | 8.5 | 8.5 | +0.17 (+2.04%) | 528,400 |
28 Jan 2022 | USD | 8.28 | 8.34 | 8.23 | 8.33 | 8.33 | -0.04 (-0.48%) | 354,700 |
27 Jan 2022 | USD | 8.43 | 8.46 | 8.34 | 8.37 | 8.37 | +0.02 (+0.24%) | 564,800 |
26 Jan 2022 | USD | 8.46 | 8.49 | 8.33 | 8.35 | 8.35 | -0.23 (-2.68%) | 693,100 |
25 Jan 2022 | USD | 8.47 | 8.62 | 8.41 | 8.58 | 8.58 | +0.31 (+3.75%) | 625,080 |
24 Jan 2022 | USD | 8.36 | 8.4 | 8.12 | 8.27 | 8.27 | -0.75 (-8.31%) | 869,515 |
21 Jan 2022 | USD | 9.14 | 9.15 | 8.99 | 9.02 | 9.02 | -0.32 (-3.43%) | 553,200 |
20 Jan 2022 | USD | 9.42 | 9.5 | 9.33 | 9.34 | 9.34 | +0.18 (+1.97%) | 652,800 |
19 Jan 2022 | USD | 9.32 | 9.32 | 9.13 | 9.16 | 9.16 | +0.44 (+5.05%) | 787,600 |
18 Jan 2022 | USD | 8.72 | 8.82 | 8.67 | 8.72 | 8.72 | +0.22 (+2.59%) | 694,400 |
14 Jan 2022 | USD | 8.4 | 8.51 | 8.37 | 8.5 | 8.5 | +0.07 (+0.83%) | 514,200 |
13 Jan 2022 | USD | 8.48 | 8.5 | 8.43 | 8.43 | 8.43 | +0.01 (+0.12%) | 287,700 |
12 Jan 2022 | USD | 8.4 | 8.45 | 8.38 | 8.42 | 8.42 | +0.05 (+0.60%) | 227,000 |
11 Jan 2022 | USD | 8.31 | 8.38 | 8.28 | 8.37 | 8.37 | +0.02 (+0.24%) | 271,000 |
10 Jan 2022 | USD | 8.33 | 8.37 | 8.21 | 8.35 | 8.35 | +0.05 (+0.60%) | 579,300 |
7 Jan 2022 | USD | 8.27 | 8.32 | 8.27 | 8.3 | 8.3 | -0.01 (-0.12%) | 248,900 |
6 Jan 2022 | USD | 8.29 | 8.35 | 8.27 | 8.31 | 8.31 | -0.07 (-0.84%) | 308,400 |
5 Jan 2022 | USD | 8.52 | 8.56 | 8.37 | 8.38 | 8.38 | +0.1 (+1.21%) | 399,700 |
4 Jan 2022 | USD | 8.43 | 8.43 | 8.27 | 8.28 | 8.28 | -0.14 (-1.66%) | 537,600 |
3 Jan 2022 | USD | 8.35 | 8.43 | 8.35 | 8.42 | 8.42 | +0.02 (+0.24%) | 334,000 |
31 Dec 2021 | USD | 8.35 | 8.46 | 8.35 | 8.4 | 8.4 | +0.08 (+0.96%) | 273,800 |
30 Dec 2021 | USD | 8.3 | 8.38 | 8.3 | 8.32 | 8.32 | +0.07 (+0.85%) | 460,400 |