Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 3.24 | 3.6 | 3.19 | 3.27 | 3.27 | -0.06 (-1.80%) | 6,875,800 |
9 Feb 2022 | USD | 3.41 | 3.6 | 3.15 | 3.33 | 3.33 | -0.11 (-3.20%) | 10,763,400 |
8 Feb 2022 | USD | 2.82 | 3.8 | 2.52 | 3.44 | 3.44 | -3.09 (-47.32%) | 36,661,500 |
7 Feb 2022 | USD | 6.63 | 6.73 | 6.43 | 6.53 | 6.53 | -0.09 (-1.36%) | 5,260,300 |
4 Feb 2022 | USD | 6.47 | 6.73 | 6.298 | 6.62 | 6.62 | +0.06 (+0.91%) | 2,884,300 |
3 Feb 2022 | USD | 7.2 | 7.2 | 6.45 | 6.56 | 6.56 | -0.64 (-8.89%) | 2,023,900 |
2 Feb 2022 | USD | 7.53 | 7.56 | 7.01 | 7.2 | 7.2 | -0.28 (-3.74%) | 1,538,800 |
1 Feb 2022 | USD | 7.4 | 7.53 | 6.98 | 7.48 | 7.48 | +0.09 (+1.22%) | 1,732,400 |
31 Jan 2022 | USD | 7.17 | 7.47 | 7.12 | 7.39 | 7.39 | +0.25 (+3.50%) | 1,440,700 |
28 Jan 2022 | USD | 6.81 | 7.155 | 6.56 | 7.14 | 7.14 | +0.28 (+4.08%) | 1,802,900 |
27 Jan 2022 | USD | 7.13 | 7.19 | 6.8 | 6.86 | 6.86 | -0.29 (-4.06%) | 1,606,400 |
26 Jan 2022 | USD | 7.6 | 7.68 | 7.06 | 7.15 | 7.15 | -0.29 (-3.90%) | 1,002,200 |
25 Jan 2022 | USD | 7.58 | 7.68 | 7.24 | 7.44 | 7.44 | -0.33 (-4.25%) | 1,042,500 |
24 Jan 2022 | USD | 7.1 | 7.77 | 6.895 | 7.77 | 7.77 | +0.38 (+5.14%) | 1,937,000 |
21 Jan 2022 | USD | 7.61 | 7.731 | 7.195 | 7.39 | 7.39 | -0.31 (-4.03%) | 2,067,400 |
20 Jan 2022 | USD | 7.8 | 8.2 | 7.69 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,103,000 |
19 Jan 2022 | USD | 7.7 | 7.94 | 7.62 | 7.69 | 7.69 | +0.02 (+0.26%) | 1,610,400 |
18 Jan 2022 | USD | 7.74 | 8.11 | 7.605 | 7.67 | 7.67 | -0.6 (-7.26%) | 1,660,800 |
14 Jan 2022 | USD | 8.24 | 8.46 | 7.91 | 8.27 | 8.27 | -0.14 (-1.66%) | 981,400 |
13 Jan 2022 | USD | 8.92 | 8.92 | 8.37 | 8.41 | 8.41 | -0.4 (-4.54%) | 603,700 |
12 Jan 2022 | USD | 8.92 | 9.19 | 8.632 | 8.81 | 8.81 | -0.04 (-0.45%) | 889,000 |
11 Jan 2022 | USD | 8.61 | 8.96 | 8.44 | 8.85 | 8.85 | +0.13 (+1.49%) | 1,120,700 |
10 Jan 2022 | USD | 7.99 | 8.74 | 7.92 | 8.72 | 8.72 | +0.61 (+7.52%) | 1,738,400 |
7 Jan 2022 | USD | 7.71 | 8.18 | 7.55 | 8.11 | 8.11 | +0.38 (+4.92%) | 3,531,500 |
6 Jan 2022 | USD | 8.43 | 8.43 | 7.63 | 7.73 | 7.73 | -0.75 (-8.84%) | 3,915,300 |
5 Jan 2022 | USD | 8.95 | 9.09 | 8.36 | 8.48 | 8.48 | -0.53 (-5.88%) | 1,242,000 |
4 Jan 2022 | USD | 8.86 | 9.11 | 8.52 | 9.01 | 9.01 | -0.4 (-4.25%) | 2,444,800 |
3 Jan 2022 | USD | 9.15 | 9.42 | 8.96 | 9.41 | 9.41 | +0.35 (+3.86%) | 1,125,600 |
31 Dec 2021 | USD | 9.17 | 9.429 | 9.05 | 9.06 | 9.06 | -0.21 (-2.27%) | 795,300 |
30 Dec 2021 | USD | 8.87 | 9.49 | 8.86 | 9.27 | 9.27 | +0.38 (+4.27%) | 756,300 |