Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 9 | 9 | 8.93 | 8.96 | 8.96 | -0.04 (-0.44%) | 4,000 |
16 Feb 2022 | USD | 8.79 | 9 | 8.79 | 9 | 9 | +0.23 (+2.62%) | 5,300 |
15 Feb 2022 | USD | 8.67 | 8.78 | 8.66 | 8.77 | 8.77 | +0.17 (+1.98%) | 18,600 |
14 Feb 2022 | USD | 8.59 | 8.64 | 8.55 | 8.6 | 8.6 | -0.1 (-1.15%) | 9,200 |
11 Feb 2022 | USD | 8.84 | 8.88 | 8.68 | 8.7 | 8.7 | +0.05 (+0.58%) | 8,300 |
10 Feb 2022 | USD | 8.65 | 8.77 | 8.65 | 8.65 | 8.65 | +0.13 (+1.53%) | 8,600 |
9 Feb 2022 | USD | 8.4 | 8.54 | 8.4 | 8.52 | 8.52 | +0.19 (+2.28%) | 7,000 |
8 Feb 2022 | USD | 8.31 | 8.33 | 8.22 | 8.33 | 8.33 | +0.2 (+2.46%) | 18,200 |
7 Feb 2022 | USD | 8.04 | 8.16 | 8.03 | 8.13 | 8.13 | -0.08 (-0.97%) | 8,000 |
4 Feb 2022 | USD | 8.35 | 8.35 | 8.13 | 8.21 | 8.21 | -0.18 (-2.15%) | 12,700 |
3 Feb 2022 | USD | 8.32 | 8.46 | 8.19 | 8.39 | 8.39 | -0.03 (-0.36%) | 9,500 |
2 Feb 2022 | USD | 8.39 | 8.42 | 8.25 | 8.42 | 8.42 | +0.09 (+1.08%) | 15,500 |
1 Feb 2022 | USD | 8.3 | 8.36 | 8.25 | 8.33 | 8.33 | +0.05 (+0.60%) | 15,600 |
31 Jan 2022 | USD | 8.07 | 8.28 | 8.07 | 8.28 | 8.28 | +0.32 (+4.02%) | 127,800 |
28 Jan 2022 | USD | 7.84 | 8 | 7.84 | 7.96 | 7.96 | -0.09 (-1.12%) | 31,000 |
27 Jan 2022 | USD | 8.07 | 8.07 | 7.94 | 8.05 | 8.05 | +0.11 (+1.39%) | 13,000 |
26 Jan 2022 | USD | 8.04 | 8.08 | 7.88 | 7.94 | 7.94 | +0.003 (+0.04%) | 14,600 |
25 Jan 2022 | USD | 7.937 | 7.937 | 7.937 | 7.937 | 7.937 | +0.12 (+1.54%) | 17,734 |
24 Jan 2022 | USD | 7.817 | 7.817 | 7.817 | 7.817 | 7.817 | -0.443 (-5.36%) | 38,279 |
21 Jan 2022 | USD | 8.11 | 8.26 | 8.1 | 8.26 | 8.26 | +0.19 (+2.35%) | 16,300 |
20 Jan 2022 | USD | 8.17 | 8.27 | 8.07 | 8.07 | 8.07 | -0.13 (-1.59%) | 18,700 |
19 Jan 2022 | USD | 8.1 | 8.2 | 8.06 | 8.2 | 8.2 | +0.17 (+2.12%) | 19,400 |
18 Jan 2022 | USD | 8.12 | 8.12 | 8.03 | 8.03 | 8.03 | -0.27 (-3.25%) | 73,000 |
14 Jan 2022 | USD | 8.29 | 8.36 | 8.26 | 8.3 | 8.3 | +0.14 (+1.72%) | 14,700 |
13 Jan 2022 | USD | 8.22 | 8.25 | 8.16 | 8.16 | 8.16 | -0.02 (-0.24%) | 9,500 |
12 Jan 2022 | USD | 8 | 8.18 | 8 | 8.18 | 8.18 | +0.15 (+1.87%) | 19,700 |
11 Jan 2022 | USD | 7.94 | 8.08 | 7.86 | 8.03 | 8.03 | +0.08 (+1.01%) | 5,200 |
10 Jan 2022 | USD | 7.91 | 7.95 | 7.86 | 7.95 | 7.95 | +0.15 (+1.92%) | 98,400 |
7 Jan 2022 | USD | 7.67 | 7.81 | 7.67 | 7.8 | 7.8 | +0.1 (+1.30%) | 10,500 |
6 Jan 2022 | USD | 7.76 | 7.81 | 7.65 | 7.7 | 7.7 | +0.09 (+1.18%) | 11,100 |