Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2022 | USD | 9.37 | 9.64 | 9.34 | 9.587 | 9.587 | +0.517 (+5.70%) | 167,200 |
14 Feb 2022 | USD | 9.12 | 9.12 | 9 | 9.07 | 9.07 | -0.24 (-2.58%) | 131,900 |
11 Feb 2022 | USD | 9.59 | 9.59 | 9.27 | 9.31 | 9.31 | -0.1 (-1.06%) | 69,400 |
10 Feb 2022 | USD | 9.37 | 9.53 | 9.37 | 9.41 | 9.41 | +0.015 (+0.16%) | 93,700 |
9 Feb 2022 | USD | 9.45 | 9.48 | 9.35 | 9.395 | 9.395 | +0.111 (+1.20%) | 228,400 |
8 Feb 2022 | USD | 9.13 | 9.32 | 9.11 | 9.284 | 9.284 | +0.064 (+0.69%) | 176,000 |
7 Feb 2022 | USD | 9.25 | 9.34 | 9.18 | 9.22 | 9.22 | +0.07 (+0.77%) | 129,100 |
4 Feb 2022 | USD | 9.09 | 9.18 | 9.08 | 9.15 | 9.15 | -0.08 (-0.87%) | 92,700 |
3 Feb 2022 | USD | 9.32 | 9.346 | 9.23 | 9.23 | 9.23 | -0.19 (-2.02%) | 92,900 |
2 Feb 2022 | USD | 9.44 | 9.474 | 9.34 | 9.42 | 9.42 | +0.08 (+0.86%) | 56,200 |
1 Feb 2022 | USD | 9.4 | 9.41 | 9.28 | 9.34 | 9.34 | -0.04 (-0.43%) | 126,500 |
31 Jan 2022 | USD | 9.16 | 9.41 | 9.16 | 9.38 | 9.38 | +0.15 (+1.63%) | 142,500 |
28 Jan 2022 | USD | 9.17 | 9.24 | 9.11 | 9.23 | 9.23 | +0.035 (+0.38%) | 113,000 |
27 Jan 2022 | USD | 9.29 | 9.31 | 9.16 | 9.195 | 9.195 | -0.135 (-1.45%) | 78,400 |
26 Jan 2022 | USD | 9.43 | 9.5 | 9.29 | 9.33 | 9.33 | +0.023 (+0.25%) | 133,600 |
25 Jan 2022 | USD | 9.307 | 9.307 | 9.307 | 9.307 | 9.307 | +0.087 (+0.94%) | 148,518 |
24 Jan 2022 | USD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.26 (-2.74%) | 164,946 |
21 Jan 2022 | USD | 9.58 | 9.65 | 9.48 | 9.48 | 9.48 | -0.35 (-3.56%) | 123,400 |
20 Jan 2022 | USD | 9.81 | 9.94 | 9.76 | 9.83 | 9.83 | +0.19 (+1.97%) | 269,100 |
19 Jan 2022 | USD | 9.77 | 9.8 | 9.578 | 9.64 | 9.64 | +0.19 (+2.01%) | 94,200 |
18 Jan 2022 | USD | 9.35 | 9.49 | 9.35 | 9.45 | 9.45 | -0.17 (-1.77%) | 78,200 |
14 Jan 2022 | USD | 9.58 | 9.63 | 9.56 | 9.62 | 9.62 | +0.07 (+0.73%) | 84,200 |
13 Jan 2022 | USD | 9.55 | 9.64 | 9.52 | 9.55 | 9.55 | -0.31 (-3.14%) | 62,600 |
12 Jan 2022 | USD | 9.84 | 9.88 | 9.815 | 9.86 | 9.86 | -0.13 (-1.30%) | 60,600 |
11 Jan 2022 | USD | 9.93 | 10 | 9.856 | 9.99 | 9.99 | -0.09 (-0.89%) | 90,300 |
10 Jan 2022 | USD | 9.94 | 10.08 | 9.92 | 10.08 | 10.08 | +0.173 (+1.75%) | 122,600 |
7 Jan 2022 | USD | 9.83 | 9.93 | 9.8 | 9.907 | 9.907 | +0.057 (+0.58%) | 78,600 |
6 Jan 2022 | USD | 9.85 | 9.94 | 9.83 | 9.85 | 9.85 | -0.06 (-0.61%) | 93,800 |
5 Jan 2022 | USD | 9.98 | 10.11 | 9.91 | 9.91 | 9.91 | -0.1 (-1.00%) | 82,700 |
4 Jan 2022 | USD | 9.87 | 10.01 | 9.82 | 10.01 | 10.01 | -0.02 (-0.20%) | 111,900 |