Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2022 | USD | 8.96 | 8.96 | 8.73 | 8.85 | 8.85 | 0.0 (0.0%) | 235,200 |
31 Jan 2022 | USD | 8.48 | 8.89 | 8.48 | 8.85 | 8.85 | +0.4 (+4.73%) | 198,300 |
28 Jan 2022 | USD | 8.25 | 8.46 | 8.1 | 8.45 | 8.45 | +0.17 (+2.05%) | 181,800 |
27 Jan 2022 | USD | 8.5 | 8.6 | 8.155 | 8.28 | 8.28 | -0.16 (-1.90%) | 135,400 |
26 Jan 2022 | USD | 8.72 | 8.83 | 8.39 | 8.44 | 8.44 | -0.07 (-0.82%) | 122,500 |
25 Jan 2022 | USD | 8.65 | 8.78 | 8.4 | 8.51 | 8.51 | -0.24 (-2.74%) | 203,897 |
24 Jan 2022 | USD | 8.61 | 8.78 | 8.3 | 8.75 | 8.75 | -0.04 (-0.46%) | 262,014 |
21 Jan 2022 | USD | 9.03 | 9.03 | 8.76 | 8.79 | 8.79 | -0.23 (-2.55%) | 377,400 |
20 Jan 2022 | USD | 9.17 | 9.285 | 8.94 | 9.02 | 9.02 | -0.08 (-0.88%) | 214,800 |
19 Jan 2022 | USD | 9.22 | 9.29 | 9 | 9.1 | 9.1 | +0.02 (+0.22%) | 178,900 |
18 Jan 2022 | USD | 9.22 | 9.3 | 8.95 | 9.08 | 9.08 | -0.23 (-2.47%) | 185,500 |
14 Jan 2022 | USD | 8.85 | 9.38 | 8.72 | 9.31 | 9.31 | +0.46 (+5.20%) | 186,600 |
13 Jan 2022 | USD | 9.33 | 9.33 | 8.83 | 8.85 | 8.85 | -0.43 (-4.63%) | 100,000 |
12 Jan 2022 | USD | 9.6 | 9.6 | 9.24 | 9.28 | 9.28 | -0.21 (-2.21%) | 69,200 |
11 Jan 2022 | USD | 9.34 | 9.53 | 9.22 | 9.49 | 9.49 | +0.22 (+2.37%) | 102,300 |
10 Jan 2022 | USD | 9.25 | 9.43 | 8.861 | 9.27 | 9.27 | -0.14 (-1.49%) | 148,900 |
7 Jan 2022 | USD | 9.56 | 9.72 | 9.37 | 9.41 | 9.41 | -0.21 (-2.18%) | 114,400 |
6 Jan 2022 | USD | 9.71 | 9.8 | 9.57 | 9.62 | 9.62 | -0.17 (-1.74%) | 184,200 |
5 Jan 2022 | USD | 10 | 10 | 9.58 | 9.79 | 9.79 | -0.24 (-2.39%) | 183,500 |
4 Jan 2022 | USD | 10.26 | 10.44 | 9.96 | 10.03 | 10.03 | -0.28 (-2.72%) | 184,200 |
3 Jan 2022 | USD | 10.6 | 10.7 | 10.25 | 10.31 | 10.31 | -0.24 (-2.27%) | 122,800 |
31 Dec 2021 | USD | 10.41 | 10.63 | 10.26 | 10.55 | 10.55 | +0.08 (+0.76%) | 145,600 |
30 Dec 2021 | USD | 10.2 | 10.62 | 10.09 | 10.47 | 10.47 | +0.23 (+2.25%) | 102,600 |
29 Dec 2021 | USD | 10.17 | 10.34 | 10.06 | 10.24 | 10.24 | -0.01 (-0.10%) | 188,500 |
28 Dec 2021 | USD | 10.41 | 10.51 | 10.22 | 10.25 | 10.25 | -0.2 (-1.91%) | 134,500 |
27 Dec 2021 | USD | 10.14 | 10.52 | 10.14 | 10.45 | 10.45 | +0.28 (+2.75%) | 100,700 |
23 Dec 2021 | USD | 9.99 | 10.36 | 9.8 | 10.17 | 10.17 | +0.24 (+2.42%) | 211,800 |
22 Dec 2021 | USD | 9.89 | 10.06 | 9.86 | 9.93 | 9.93 | -0.05 (-0.50%) | 177,000 |
21 Dec 2021 | USD | 9.6 | 9.99 | 9.35 | 9.98 | 9.98 | +0.32 (+3.31%) | 258,900 |
20 Dec 2021 | USD | 10.32 | 10.39 | 9.39 | 9.66 | 9.66 | -0.89 (-8.44%) | 557,800 |