Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 8.41 | 8.8 | 8.111 | 8.18 | 8.18 | -0.34 (-3.99%) | 727,900 |
16 Feb 2022 | USD | 8.94 | 9.07 | 8.4 | 8.52 | 8.52 | -0.43 (-4.80%) | 803,000 |
15 Feb 2022 | USD | 8.88 | 9 | 8.73 | 8.95 | 8.95 | +0.24 (+2.76%) | 327,400 |
14 Feb 2022 | USD | 8.81 | 9.12 | 8.67 | 8.71 | 8.71 | +0.03 (+0.35%) | 348,700 |
11 Feb 2022 | USD | 9.11 | 9.17 | 8.55 | 8.68 | 8.68 | -0.52 (-5.65%) | 531,900 |
10 Feb 2022 | USD | 8.72 | 9.71 | 8.72 | 9.2 | 9.2 | +0.2 (+2.22%) | 1,463,300 |
9 Feb 2022 | USD | 8.57 | 9.05 | 8.53 | 9 | 9 | +0.57 (+6.76%) | 723,500 |
8 Feb 2022 | USD | 8.09 | 8.44 | 8.04 | 8.43 | 8.43 | +0.38 (+4.72%) | 599,600 |
7 Feb 2022 | USD | 8 | 8.31 | 7.83 | 8.05 | 8.05 | +0.11 (+1.39%) | 323,200 |
4 Feb 2022 | USD | 7.6 | 7.95 | 7.52 | 7.94 | 7.94 | +0.27 (+3.52%) | 343,900 |
3 Feb 2022 | USD | 7.47 | 7.8 | 7.47 | 7.67 | 7.67 | -0.09 (-1.16%) | 605,500 |
2 Feb 2022 | USD | 7.97 | 7.98 | 7.63 | 7.76 | 7.76 | -0.1 (-1.27%) | 414,500 |
1 Feb 2022 | USD | 7.74 | 7.985 | 7.54 | 7.86 | 7.86 | +0.18 (+2.34%) | 539,200 |
31 Jan 2022 | USD | 6.96 | 7.68 | 6.594 | 7.68 | 7.68 | +0.69 (+9.87%) | 653,600 |
28 Jan 2022 | USD | 6.96 | 6.99 | 6.53 | 6.99 | 6.99 | +0.07 (+1.01%) | 967,500 |
27 Jan 2022 | USD | 7.46 | 7.67 | 6.81 | 6.92 | 6.92 | -0.5 (-6.74%) | 1,351,000 |
26 Jan 2022 | USD | 7.17 | 7.68 | 7.09 | 7.42 | 7.42 | +0.41 (+5.85%) | 998,200 |
25 Jan 2022 | USD | 6.77 | 7.16 | 6.77 | 7.01 | 7.01 | 0.0 (0.0%) | 669,000 |
24 Jan 2022 | USD | 6.86 | 7.02 | 6.6 | 7.01 | 7.01 | -0.1 (-1.41%) | 1,123,000 |
21 Jan 2022 | USD | 7.72 | 7.83 | 7.05 | 7.11 | 7.11 | -0.47 (-6.20%) | 1,144,300 |
20 Jan 2022 | USD | 7.59 | 8.01 | 7.54 | 7.58 | 7.58 | +0.1 (+1.34%) | 755,000 |
19 Jan 2022 | USD | 7.58 | 7.72 | 7.15 | 7.48 | 7.48 | -0.02 (-0.27%) | 643,000 |
18 Jan 2022 | USD | 7.65 | 7.745 | 7.13 | 7.5 | 7.5 | -0.39 (-4.94%) | 1,075,100 |
14 Jan 2022 | USD | 7.8 | 8.12 | 7.75 | 7.89 | 7.89 | -0.06 (-0.75%) | 1,131,400 |
13 Jan 2022 | USD | 8.25 | 8.34 | 7.69 | 7.95 | 7.95 | -0.24 (-2.93%) | 805,600 |
12 Jan 2022 | USD | 8.2 | 8.78 | 8.135 | 8.19 | 8.19 | +0.06 (+0.74%) | 1,082,900 |
11 Jan 2022 | USD | 7.37 | 8.24 | 7.3 | 8.13 | 8.13 | +0.88 (+12.14%) | 1,324,900 |
10 Jan 2022 | USD | 7.52 | 7.56 | 7.105 | 7.25 | 7.25 | -0.41 (-5.35%) | 821,000 |
7 Jan 2022 | USD | 8.21 | 8.25 | 7.49 | 7.66 | 7.66 | -0.53 (-6.47%) | 2,521,800 |
6 Jan 2022 | USD | 8.08 | 8.27 | 7.38 | 8.19 | 8.19 | +0.04 (+0.49%) | 2,179,400 |