Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 8.45 | 8.55 | 8.3 | 8.32 | 8.32 | -0.17 (-2.00%) | 4,976,600 |
16 Feb 2022 | USD | 8.43 | 8.56 | 8.4 | 8.49 | 8.49 | +0.03 (+0.35%) | 5,975,400 |
15 Feb 2022 | USD | 8.43 | 8.57 | 8.36 | 8.46 | 8.46 | -0.06 (-0.70%) | 7,557,000 |
14 Feb 2022 | USD | 8.5 | 8.57 | 8.43 | 8.52 | 8.52 | -0.01 (-0.12%) | 7,026,400 |
11 Feb 2022 | USD | 8.81 | 8.96 | 8.5 | 8.53 | 8.53 | -0.28 (-3.18%) | 9,544,300 |
10 Feb 2022 | USD | 8.8 | 9 | 8.77 | 8.81 | 8.81 | -0.18 (-2.00%) | 8,169,100 |
9 Feb 2022 | USD | 8.42 | 9.33 | 8.42 | 8.99 | 8.99 | +0.7 (+8.44%) | 27,749,900 |
8 Feb 2022 | USD | 8.5 | 8.51 | 8.22 | 8.29 | 8.29 | -0.17 (-2.01%) | 13,418,500 |
7 Feb 2022 | USD | 8.47 | 8.64 | 8.3 | 8.46 | 8.46 | -0.05 (-0.59%) | 9,181,000 |
4 Feb 2022 | USD | 8.59 | 8.6 | 8.4 | 8.51 | 8.51 | -0.06 (-0.70%) | 5,722,900 |
3 Feb 2022 | USD | 8.6 | 8.64 | 8.44 | 8.57 | 8.57 | -0.16 (-1.83%) | 5,955,500 |
2 Feb 2022 | USD | 8.56 | 8.76 | 8.39 | 8.73 | 8.73 | +0.02 (+0.23%) | 6,736,800 |
1 Feb 2022 | USD | 8.51 | 8.75 | 8.51 | 8.71 | 8.71 | +0.28 (+3.32%) | 8,703,100 |
31 Jan 2022 | USD | 8.27 | 8.53 | 8.22 | 8.43 | 8.43 | +0.09 (+1.08%) | 9,930,500 |
28 Jan 2022 | USD | 8.27 | 8.37 | 8.16 | 8.34 | 8.34 | +0.11 (+1.34%) | 5,716,300 |
27 Jan 2022 | USD | 8.42 | 8.51 | 8.22 | 8.23 | 8.23 | -0.18 (-2.14%) | 7,021,100 |
26 Jan 2022 | USD | 8.55 | 8.64 | 8.32 | 8.41 | 8.41 | -0.12 (-1.41%) | 6,400,700 |
25 Jan 2022 | USD | 8.37 | 8.63 | 8.29 | 8.53 | 8.53 | +0.07 (+0.83%) | 8,495,321 |
24 Jan 2022 | USD | 8.3 | 8.49 | 8.05 | 8.46 | 8.46 | -0.05 (-0.59%) | 11,443,150 |
21 Jan 2022 | USD | 8.6 | 8.72 | 8.45 | 8.51 | 8.51 | -0.13 (-1.50%) | 8,550,200 |
20 Jan 2022 | USD | 8.85 | 8.97 | 8.64 | 8.64 | 8.64 | -0.2 (-2.26%) | 5,679,200 |
19 Jan 2022 | USD | 8.91 | 8.96 | 8.7 | 8.84 | 8.84 | -0.05 (-0.56%) | 7,863,200 |
18 Jan 2022 | USD | 9.08 | 9.13 | 8.84 | 8.89 | 8.89 | -0.28 (-3.05%) | 8,959,200 |
14 Jan 2022 | USD | 9.1 | 9.38 | 9.05 | 9.17 | 9.17 | -0.03 (-0.33%) | 8,395,900 |
13 Jan 2022 | USD | 9.09 | 9.27 | 9.06 | 9.2 | 9.2 | +0.17 (+1.88%) | 7,982,900 |
12 Jan 2022 | USD | 9.16 | 9.23 | 8.95 | 9.03 | 9.03 | -0.05 (-0.55%) | 7,455,200 |
11 Jan 2022 | USD | 8.98 | 9.12 | 8.88 | 9.08 | 9.08 | -0.04 (-0.44%) | 7,259,200 |
10 Jan 2022 | USD | 8.77 | 9.13 | 8.77 | 9.12 | 9.12 | +0.27 (+3.05%) | 11,552,100 |
7 Jan 2022 | USD | 8.52 | 8.93 | 8.52 | 8.85 | 8.85 | +0.33 (+3.87%) | 10,750,400 |
6 Jan 2022 | USD | 8.4 | 8.65 | 8.27 | 8.52 | 8.52 | +0.22 (+2.65%) | 10,519,600 |