Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 7.91 | 7.91 | 7.63 | 7.63 | 7.63 | -0.07 (-0.91%) | 194,300 |
9 Feb 2022 | USD | 7.5 | 7.72 | 7.5 | 7.7 | 7.7 | +0.12 (+1.58%) | 279,500 |
8 Feb 2022 | USD | 7.6 | 7.61 | 7.5 | 7.58 | 7.58 | -0.09 (-1.17%) | 228,000 |
7 Feb 2022 | USD | 7.83 | 7.83 | 7.63 | 7.67 | 7.67 | -0.11 (-1.41%) | 158,200 |
4 Feb 2022 | USD | 7.95 | 7.95 | 7.71 | 7.78 | 7.78 | +0.07 (+0.91%) | 109,100 |
3 Feb 2022 | USD | 8.06 | 8.06 | 7.5 | 7.71 | 7.71 | -0.31 (-3.87%) | 89,000 |
2 Feb 2022 | USD | 8.08 | 8.08 | 7.97 | 8.02 | 8.02 | +0.17 (+2.17%) | 134,700 |
1 Feb 2022 | USD | 7.74 | 7.89 | 7.74 | 7.85 | 7.85 | +0.1 (+1.29%) | 240,400 |
31 Jan 2022 | USD | 7.92 | 7.92 | 7.5 | 7.75 | 7.75 | +0.07 (+0.91%) | 356,600 |
28 Jan 2022 | USD | 7.5 | 7.69 | 7.5 | 7.68 | 7.68 | +0.07 (+0.92%) | 255,900 |
27 Jan 2022 | USD | 7.8 | 7.8 | 7.59 | 7.61 | 7.61 | -0.58 (-7.08%) | 169,700 |
26 Jan 2022 | USD | 8.29 | 8.29 | 8.1 | 8.19 | 8.19 | -0.34 (-3.99%) | 185,800 |
25 Jan 2022 | USD | 8.18 | 8.58 | 8.18 | 8.53 | 8.53 | +0.14 (+1.67%) | 223,100 |
24 Jan 2022 | USD | 8.1 | 8.47 | 8.1 | 8.39 | 8.39 | -0.03 (-0.36%) | 187,700 |
21 Jan 2022 | USD | 8.7 | 8.7 | 8.41 | 8.42 | 8.42 | +0.13 (+1.57%) | 123,900 |
20 Jan 2022 | USD | 8.01 | 8.36 | 8.01 | 8.29 | 8.29 | +0.15 (+1.84%) | 185,000 |
19 Jan 2022 | USD | 8.27 | 8.27 | 8.13 | 8.14 | 8.14 | -0.3 (-3.55%) | 150,100 |
18 Jan 2022 | USD | 8.05 | 8.44 | 8.05 | 8.44 | 8.44 | -0.04 (-0.47%) | 147,200 |
14 Jan 2022 | USD | 8.78 | 8.78 | 8.47 | 8.48 | 8.48 | +0.06 (+0.71%) | 83,800 |
13 Jan 2022 | USD | 8.16 | 8.5 | 8.16 | 8.42 | 8.42 | -0.02 (-0.24%) | 111,500 |
12 Jan 2022 | USD | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | +0.06 (+0.72%) | 94,500 |
11 Jan 2022 | USD | 8.35 | 8.42 | 8.34 | 8.38 | 8.38 | -0.07 (-0.83%) | 169,900 |
10 Jan 2022 | USD | 8.44 | 8.45 | 8.4 | 8.45 | 8.45 | +0.02 (+0.24%) | 128,600 |
7 Jan 2022 | USD | 8.46 | 8.49 | 8.39 | 8.43 | 8.43 | -0.21 (-2.43%) | 125,700 |
6 Jan 2022 | USD | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | -0.08 (-0.92%) | 70,600 |
5 Jan 2022 | USD | 8.92 | 8.92 | 8.46 | 8.72 | 8.72 | -0.07 (-0.80%) | 143,500 |
4 Jan 2022 | USD | 8.81 | 8.85 | 8.78 | 8.79 | 8.79 | +0.03 (+0.34%) | 219,000 |
3 Jan 2022 | USD | 8.76 | 8.78 | 8.72 | 8.76 | 8.76 | 0.0 (0.0%) | 221,500 |
31 Dec 2021 | USD | 8.4 | 8.93 | 8.4 | 8.76 | 8.76 | 0.0 (0.0%) | 59,000 |
30 Dec 2021 | USD | 8.41 | 9.02 | 8.41 | 8.76 | 8.76 | -0.11 (-1.24%) | 110,900 |