Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2022 | USD | 7.45 | 7.57 | 7.39 | 7.5 | 7.5 | +0.11 (+1.49%) | 151,314 |
10 Feb 2022 | USD | 7.32 | 7.68 | 7.28 | 7.39 | 7.39 | -0.11 (-1.47%) | 103,148 |
9 Feb 2022 | USD | 7.63 | 7.94 | 7.47 | 7.5 | 7.5 | -0.02 (-0.27%) | 223,529 |
8 Feb 2022 | USD | 7.4 | 7.58 | 7.31 | 7.52 | 7.52 | +0.12 (+1.62%) | 95,560 |
7 Feb 2022 | USD | 7.23 | 7.5 | 7.23 | 7.4 | 7.4 | +0.09 (+1.23%) | 123,903 |
4 Feb 2022 | USD | 7.28 | 7.38 | 7.15 | 7.31 | 7.31 | +0.02 (+0.27%) | 72,632 |
3 Feb 2022 | USD | 7.41 | 7.48 | 7.25 | 7.29 | 7.29 | -0.24 (-3.19%) | 130,678 |
2 Feb 2022 | USD | 7.69 | 7.78 | 7.4 | 7.53 | 7.53 | -0.17 (-2.21%) | 148,535 |
1 Feb 2022 | USD | 7.38 | 7.805 | 7.38 | 7.7 | 7.7 | +0.31 (+4.19%) | 85,396 |
31 Jan 2022 | USD | 7.26 | 7.49 | 7.18 | 7.39 | 7.39 | +0.05 (+0.68%) | 33,721 |
28 Jan 2022 | USD | 7.46 | 7.5443 | 7.21 | 7.34 | 7.34 | -0.13 (-1.74%) | 97,801 |
27 Jan 2022 | USD | 7.37 | 7.53 | 7.2285 | 7.47 | 7.47 | +0.12 (+1.63%) | 62,354 |
26 Jan 2022 | USD | 7.66 | 7.77 | 7.285 | 7.35 | 7.35 | -0.3 (-3.92%) | 92,105 |
25 Jan 2022 | USD | 7.59 | 7.68 | 7.31 | 7.65 | 7.65 | +0.1 (+1.32%) | 76,022 |
24 Jan 2022 | USD | 7.06 | 7.59 | 6.95 | 7.55 | 7.55 | +0.32 (+4.43%) | 295,982 |
21 Jan 2022 | USD | 7.25 | 7.46 | 7.1 | 7.23 | 7.23 | -0.13 (-1.77%) | 238,819 |
20 Jan 2022 | USD | 7.65 | 7.8 | 7.31 | 7.36 | 7.36 | -0.39 (-5.03%) | 332,285 |
19 Jan 2022 | USD | 7.94 | 7.94 | 7.75 | 7.75 | 7.75 | -0.21 (-2.64%) | 61,600 |
18 Jan 2022 | USD | 8 | 8.01 | 7.76 | 7.96 | 7.96 | -0.19 (-2.33%) | 131,847 |
14 Jan 2022 | USD | 8.13 | 8.19 | 8.09 | 8.15 | 8.15 | -0.06 (-0.73%) | 114,390 |
13 Jan 2022 | USD | 8.36 | 8.38 | 8.18 | 8.21 | 8.21 | -0.15 (-1.79%) | 71,177 |
12 Jan 2022 | USD | 8.47 | 8.47 | 8.3001 | 8.36 | 8.36 | +0.03 (+0.36%) | 68,176 |
11 Jan 2022 | USD | 8.15 | 8.5 | 8.075 | 8.33 | 8.33 | +0.16 (+1.96%) | 76,360 |
10 Jan 2022 | USD | 8.19 | 8.39 | 8.0338 | 8.17 | 8.17 | 0.0 (0.0%) | 103,050 |
7 Jan 2022 | USD | 7.76 | 8.27 | 7.745 | 8.17 | 8.17 | +0.44 (+5.69%) | 116,150 |
6 Jan 2022 | USD | 7.72 | 7.8498 | 7.62 | 7.73 | 7.73 | +0.05 (+0.65%) | 46,800 |
5 Jan 2022 | USD | 8.07 | 8.268 | 7.65 | 7.68 | 7.68 | -0.4 (-4.95%) | 99,208 |
4 Jan 2022 | USD | 7.95 | 8.41 | 7.83 | 8.08 | 8.08 | +0.22 (+2.80%) | 274,328 |
3 Jan 2022 | USD | 7.25 | 7.91 | 7.25 | 7.86 | 7.86 | +0.62 (+8.56%) | 145,097 |
31 Dec 2021 | USD | 7.16 | 7.24 | 7.05 | 7.24 | 7.24 | +0.05 (+0.70%) | 107,577 |