Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 7.42 | 7.92 | 7.42 | 7.83 | 7.83 | +0.48 (+6.53%) | 265,800 |
14 Feb 2022 | USD | 7.41 | 7.67 | 7.176 | 7.35 | 7.35 | -0.02 (-0.27%) | 134,700 |
11 Feb 2022 | USD | 7.57 | 7.859 | 7.32 | 7.37 | 7.37 | -0.23 (-3.03%) | 208,300 |
10 Feb 2022 | USD | 8.11 | 8.14 | 7.54 | 7.6 | 7.6 | -0.42 (-5.24%) | 260,100 |
9 Feb 2022 | USD | 7.85 | 8.14 | 7.85 | 8.02 | 8.02 | +0.26 (+3.35%) | 273,100 |
8 Feb 2022 | USD | 8 | 8.06 | 7.52 | 7.76 | 7.76 | -0.28 (-3.48%) | 254,000 |
7 Feb 2022 | USD | 8.2 | 8.48 | 8.01 | 8.04 | 8.04 | +0.1 (+1.26%) | 614,600 |
4 Feb 2022 | USD | 8.4 | 8.93 | 7.8 | 7.94 | 7.94 | +0.16 (+2.06%) | 581,500 |
3 Feb 2022 | USD | 7.61 | 8.18 | 7.41 | 7.78 | 7.78 | +0.12 (+1.57%) | 272,500 |
2 Feb 2022 | USD | 8.22 | 8.22 | 7.595 | 7.66 | 7.66 | -0.54 (-6.59%) | 424,000 |
1 Feb 2022 | USD | 8.73 | 8.73 | 7.79 | 8.2 | 8.2 | +0.25 (+3.14%) | 294,800 |
31 Jan 2022 | USD | 7.44 | 8.05 | 7.19 | 7.95 | 7.95 | +0.77 (+10.72%) | 196,100 |
28 Jan 2022 | USD | 6.82 | 7.18 | 6.57 | 7.18 | 7.18 | +0.36 (+5.28%) | 123,800 |
27 Jan 2022 | USD | 7.87 | 7.97 | 6.68 | 6.82 | 6.82 | -0.83 (-10.85%) | 225,700 |
26 Jan 2022 | USD | 8.25 | 8.53 | 7.51 | 7.65 | 7.65 | -0.76 (-9.04%) | 908,100 |
25 Jan 2022 | USD | 8.14 | 8.66 | 7.97 | 8.41 | 8.41 | +0.06 (+0.72%) | 74,588 |
24 Jan 2022 | USD | 7.66 | 8.39 | 7.2201 | 8.35 | 8.35 | +0.42 (+5.30%) | 161,136 |
21 Jan 2022 | USD | 7.99 | 8.44 | 7.76 | 7.93 | 7.93 | -0.24 (-2.94%) | 137,000 |
20 Jan 2022 | USD | 8.73 | 8.97 | 8.1 | 8.17 | 8.17 | -0.44 (-5.11%) | 106,900 |
19 Jan 2022 | USD | 8.96 | 9.005 | 8.47 | 8.61 | 8.61 | -0.27 (-3.04%) | 129,700 |
18 Jan 2022 | USD | 9.44 | 9.491 | 8.88 | 8.88 | 8.88 | -0.65 (-6.82%) | 132,600 |
14 Jan 2022 | USD | 9.48 | 9.55 | 9 | 9.53 | 9.53 | +0.02 (+0.21%) | 124,700 |
13 Jan 2022 | USD | 10.21 | 10.21 | 9.46 | 9.51 | 9.51 | -0.49 (-4.90%) | 203,600 |
12 Jan 2022 | USD | 10.56 | 10.56 | 10 | 10 | 10 | -0.58 (-5.48%) | 90,900 |
11 Jan 2022 | USD | 10.37 | 10.8 | 10.12 | 10.58 | 10.58 | +0.2 (+1.93%) | 58,600 |
10 Jan 2022 | USD | 10.69 | 10.69 | 9.96 | 10.38 | 10.38 | -0.4 (-3.71%) | 115,100 |
7 Jan 2022 | USD | 10.86 | 11.28 | 10.21 | 10.78 | 10.78 | -0.14 (-1.28%) | 91,200 |
6 Jan 2022 | USD | 10.73 | 11 | 10.205 | 10.92 | 10.92 | +0.04 (+0.37%) | 76,300 |
5 Jan 2022 | USD | 11.3 | 11.68 | 10.82 | 10.88 | 10.88 | -0.42 (-3.72%) | 163,500 |
4 Jan 2022 | USD | 12.06 | 12.17 | 11.13 | 11.3 | 11.3 | -0.56 (-4.72%) | 93,600 |