Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 9.67 | 9.79 | 9.51 | 9.69 | 9.69 | -0.08 (-0.82%) | 130,600 |
16 Feb 2022 | USD | 9.95 | 10.01 | 9.7 | 9.77 | 9.77 | -0.23 (-2.30%) | 211,300 |
15 Feb 2022 | USD | 9.92 | 10.14 | 9.61 | 10 | 10 | +0.08 (+0.81%) | 113,900 |
14 Feb 2022 | USD | 10.28 | 10.28 | 9.8 | 9.92 | 9.92 | -0.26 (-2.55%) | 174,200 |
11 Feb 2022 | USD | 10.3 | 10.63 | 10.07 | 10.18 | 10.18 | -0.14 (-1.36%) | 122,500 |
10 Feb 2022 | USD | 10.36 | 10.58 | 10.12 | 10.32 | 10.32 | -0.31 (-2.92%) | 284,700 |
9 Feb 2022 | USD | 10.4 | 10.75 | 10.33 | 10.63 | 10.63 | +0.26 (+2.51%) | 220,400 |
8 Feb 2022 | USD | 10.67 | 10.67 | 10.073 | 10.37 | 10.37 | -0.09 (-0.86%) | 169,500 |
7 Feb 2022 | USD | 10.34 | 10.92 | 10.34 | 10.46 | 10.46 | +0.18 (+1.75%) | 323,500 |
4 Feb 2022 | USD | 10.25 | 10.42 | 10.01 | 10.28 | 10.28 | -0.06 (-0.58%) | 117,900 |
3 Feb 2022 | USD | 10.5 | 10.52 | 10.15 | 10.34 | 10.34 | -0.18 (-1.71%) | 136,700 |
2 Feb 2022 | USD | 10.48 | 10.6 | 10.26 | 10.52 | 10.52 | +0.02 (+0.19%) | 233,900 |
1 Feb 2022 | USD | 10.22 | 10.64 | 10.1 | 10.5 | 10.5 | +0.35 (+3.45%) | 369,100 |
31 Jan 2022 | USD | 9.67 | 10.19 | 9.62 | 10.15 | 10.15 | +0.22 (+2.22%) | 608,700 |
28 Jan 2022 | USD | 9.73 | 10.3 | 9.22 | 9.93 | 9.93 | +0.2 (+2.06%) | 590,900 |
27 Jan 2022 | USD | 9.9 | 10.6 | 9.485 | 9.73 | 9.73 | -0.1 (-1.02%) | 1,504,600 |
26 Jan 2022 | USD | 9.16 | 10.28 | 9.16 | 9.83 | 9.83 | +0.44 (+4.69%) | 520,300 |
25 Jan 2022 | USD | 9.42 | 9.695 | 9.15 | 9.39 | 9.39 | -0.03 (-0.32%) | 331,300 |
24 Jan 2022 | USD | 8.6 | 9.48 | 8.3 | 9.42 | 9.42 | +0.61 (+6.92%) | 430,600 |
21 Jan 2022 | USD | 8.89 | 9.14 | 8.71 | 8.81 | 8.81 | -0.19 (-2.11%) | 161,800 |
20 Jan 2022 | USD | 9.22 | 9.62 | 8.95 | 9 | 9 | -0.18 (-1.96%) | 273,900 |
19 Jan 2022 | USD | 8.88 | 9.18 | 8.7 | 9.18 | 9.18 | +0.42 (+4.79%) | 197,800 |
18 Jan 2022 | USD | 8.77 | 8.915 | 8.67 | 8.76 | 8.76 | -0.15 (-1.68%) | 194,200 |
14 Jan 2022 | USD | 8.8 | 8.94 | 8.6 | 8.91 | 8.91 | +0.02 (+0.22%) | 427,000 |
13 Jan 2022 | USD | 8.91 | 9.08 | 8.64 | 8.89 | 8.89 | -0.02 (-0.22%) | 154,800 |
12 Jan 2022 | USD | 9.39 | 9.4 | 8.84 | 8.91 | 8.91 | -0.46 (-4.91%) | 203,200 |
11 Jan 2022 | USD | 9.27 | 9.85 | 9.24 | 9.37 | 9.37 | +0.11 (+1.19%) | 328,400 |
10 Jan 2022 | USD | 9.07 | 9.34 | 8.82 | 9.26 | 9.26 | +0.2 (+2.21%) | 220,300 |
7 Jan 2022 | USD | 9.07 | 9.33 | 8.92 | 9.06 | 9.06 | +0.01 (+0.11%) | 222,600 |
6 Jan 2022 | USD | 8.93 | 9.27 | 8.82 | 9.05 | 9.05 | +0.07 (+0.78%) | 267,000 |