Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 8.44 | 8.5 | 8.35 | 8.47 | 8.47 | 0.0 (0.0%) | 203,500 |
31 Jan 2022 | USD | 8.31 | 8.5 | 8.25 | 8.47 | 8.47 | +0.07 (+0.83%) | 322,800 |
28 Jan 2022 | USD | 8.15 | 8.4 | 8.14 | 8.4 | 8.4 | +0.21 (+2.56%) | 256,700 |
27 Jan 2022 | USD | 8.18 | 8.32 | 8.08 | 8.19 | 8.19 | -0.09 (-1.09%) | 266,000 |
26 Jan 2022 | USD | 8.38 | 8.53 | 8.15 | 8.28 | 8.28 | -0.09 (-1.08%) | 298,900 |
25 Jan 2022 | USD | 8.33 | 8.435 | 8.07 | 8.37 | 8.37 | +0.02 (+0.24%) | 181,612 |
24 Jan 2022 | USD | 8.14 | 8.38 | 8.02 | 8.35 | 8.35 | +0.16 (+1.95%) | 355,548 |
21 Jan 2022 | USD | 8.06 | 8.28 | 8.02 | 8.19 | 8.19 | +0.12 (+1.49%) | 377,500 |
20 Jan 2022 | USD | 7.95 | 8.14 | 7.95 | 8.07 | 8.07 | +0.15 (+1.89%) | 377,900 |
19 Jan 2022 | USD | 8 | 8.07 | 7.91 | 7.92 | 7.92 | -0.1 (-1.25%) | 271,900 |
18 Jan 2022 | USD | 8.15 | 8.17 | 8.01 | 8.02 | 8.02 | -0.16 (-1.96%) | 254,000 |
14 Jan 2022 | USD | 8.12 | 8.18 | 8.06 | 8.18 | 8.18 | -0.03 (-0.37%) | 283,000 |
13 Jan 2022 | USD | 8.3 | 8.36 | 8.15 | 8.21 | 8.21 | -0.07 (-0.85%) | 196,700 |
12 Jan 2022 | USD | 8.52 | 8.6 | 8.28 | 8.28 | 8.28 | -0.26 (-3.04%) | 250,400 |
11 Jan 2022 | USD | 8.5 | 8.54 | 8.31 | 8.54 | 8.54 | +0.04 (+0.47%) | 266,600 |
10 Jan 2022 | USD | 8.52 | 8.58 | 8.39 | 8.5 | 8.5 | +0.03 (+0.35%) | 252,900 |
7 Jan 2022 | USD | 8.34 | 8.51 | 8.34 | 8.47 | 8.47 | +0.06 (+0.71%) | 308,100 |
6 Jan 2022 | USD | 8.41 | 8.53 | 8.35 | 8.41 | 8.41 | +0.04 (+0.48%) | 299,000 |
5 Jan 2022 | USD | 8.42 | 8.56 | 8.35 | 8.37 | 8.37 | -0.04 (-0.48%) | 164,900 |
4 Jan 2022 | USD | 8.38 | 8.57 | 8.32 | 8.41 | 8.41 | +0.05 (+0.60%) | 365,054 |
3 Jan 2022 | USD | 8.24 | 8.37 | 8.21 | 8.36 | 8.36 | +0.23 (+2.83%) | 239,737 |
31 Dec 2021 | USD | 8.13 | 8.25 | 8.11 | 8.13 | 8.13 | -0.01 (-0.12%) | 177,600 |
30 Dec 2021 | USD | 8.28 | 8.41 | 8.13 | 8.14 | 8.14 | -0.1 (-1.21%) | 255,000 |
29 Dec 2021 | USD | 8.36 | 8.37 | 8.19 | 8.24 | 8.24 | -0.07 (-0.84%) | 310,700 |
28 Dec 2021 | USD | 8.21 | 8.36 | 8.21 | 8.31 | 8.31 | +0.13 (+1.59%) | 295,400 |
27 Dec 2021 | USD | 8.33 | 8.33 | 8.12 | 8.18 | 8.18 | -0.07 (-0.85%) | 270,200 |
23 Dec 2021 | USD | 8.2 | 8.28 | 8.16 | 8.25 | 8.25 | +0.1 (+1.23%) | 138,700 |
22 Dec 2021 | USD | 8.07 | 8.18 | 8.04 | 8.15 | 8.15 | +0.01 (+0.12%) | 304,600 |
21 Dec 2021 | USD | 8.19 | 8.33 | 8.07 | 8.14 | 8.14 | +0.03 (+0.37%) | 255,100 |
20 Dec 2021 | USD | 8.23 | 8.23 | 7.95 | 8.11 | 8.11 | -0.25 (-2.99%) | 493,100 |