Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2022 | USD | 6.91 | 7.3 | 6.9 | 7.08 | 7.08 | +0.07 (+1.00%) | 376,100 |
23 Feb 2022 | USD | 7.11 | 7.12 | 7 | 7.01 | 7.01 | -0.12 (-1.68%) | 370,600 |
22 Feb 2022 | USD | 7.06 | 7.13 | 7.04 | 7.13 | 7.13 | -0.37 (-4.93%) | 448,100 |
18 Feb 2022 | USD | 7.58 | 7.58 | 7.49 | 7.5 | 7.5 | -0.23 (-2.98%) | 232,100 |
17 Feb 2022 | USD | 7.72 | 7.77 | 7.68 | 7.73 | 7.73 | -0.16 (-2.03%) | 232,000 |
16 Feb 2022 | USD | 7.91 | 7.95 | 7.83 | 7.89 | 7.89 | +0.28 (+3.68%) | 116,300 |
15 Feb 2022 | USD | 7.56 | 7.72 | 7.53 | 7.61 | 7.61 | +0.23 (+3.12%) | 221,000 |
14 Feb 2022 | USD | 7.53 | 7.53 | 7.31 | 7.38 | 7.38 | -0.3 (-3.91%) | 242,100 |
11 Feb 2022 | USD | 7.83 | 7.96 | 7.65 | 7.68 | 7.68 | -0.22 (-2.78%) | 73,000 |
10 Feb 2022 | USD | 7.96 | 8.08 | 7.9 | 7.9 | 7.9 | -0.15 (-1.86%) | 72,100 |
9 Feb 2022 | USD | 8.08 | 8.1 | 8.02 | 8.05 | 8.05 | +0.05 (+0.63%) | 149,900 |
8 Feb 2022 | USD | 7.97 | 8.01 | 7.94 | 8 | 8 | +0.02 (+0.25%) | 115,500 |
7 Feb 2022 | USD | 7.95 | 7.99 | 7.94 | 7.98 | 7.98 | +0.06 (+0.76%) | 161,300 |
4 Feb 2022 | USD | 7.95 | 7.95 | 7.81 | 7.92 | 7.92 | +0.04 (+0.51%) | 36,900 |
3 Feb 2022 | USD | 7.89 | 7.93 | 7.83 | 7.88 | 7.88 | +0.05 (+0.64%) | 46,400 |
2 Feb 2022 | USD | 7.79 | 7.84 | 7.79 | 7.83 | 7.83 | +0.13 (+1.69%) | 40,900 |
1 Feb 2022 | USD | 7.7 | 7.74 | 7.67 | 7.7 | 7.7 | +0.02 (+0.26%) | 91,700 |
31 Jan 2022 | USD | 7.57 | 7.69 | 7.57 | 7.68 | 7.68 | +0.19 (+2.54%) | 622,400 |
28 Jan 2022 | USD | 7.42 | 7.55 | 7.39 | 7.49 | 7.49 | +0.14 (+1.90%) | 132,800 |
27 Jan 2022 | USD | 7.39 | 7.45 | 7.31 | 7.35 | 7.35 | -0.16 (-2.13%) | 91,452 |
26 Jan 2022 | USD | 7.66 | 7.67 | 7.42 | 7.51 | 7.51 | -0.191 (-2.48%) | 110,900 |
25 Jan 2022 | USD | 7.701 | 7.701 | 7.701 | 7.701 | 7.701 | -0.027 (-0.35%) | 103,354 |
24 Jan 2022 | USD | 7.728 | 7.728 | 7.728 | 7.728 | 7.728 | -0.122 (-1.55%) | 106,453 |
21 Jan 2022 | USD | 7.92 | 7.95 | 7.81 | 7.85 | 7.85 | +0.06 (+0.77%) | 117,400 |
20 Jan 2022 | USD | 8.01 | 8.08 | 7.79 | 7.79 | 7.79 | -0.18 (-2.26%) | 66,800 |
19 Jan 2022 | USD | 7.94 | 8 | 7.91 | 7.97 | 7.97 | +0.07 (+0.89%) | 96,900 |
18 Jan 2022 | USD | 8.1 | 8.1 | 7.87 | 7.9 | 7.9 | -0.17 (-2.11%) | 220,300 |
14 Jan 2022 | USD | 8.24 | 8.24 | 8.01 | 8.07 | 8.07 | -0.21 (-2.54%) | 62,400 |
13 Jan 2022 | USD | 8.49 | 8.49 | 8.27 | 8.28 | 8.28 | -0.16 (-1.90%) | 142,700 |
12 Jan 2022 | USD | 8.43 | 8.5 | 8.41 | 8.44 | 8.44 | +0.18 (+2.18%) | 34,500 |