Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 8.73 | 8.73 | 8.32 | 8.47 | 8.47 | -0.31 (-3.53%) | 6,700 |
2 Feb 2022 | USD | 8.38 | 8.8 | 8.2 | 8.78 | 8.78 | +0.637 (+7.82%) | 5,000 |
1 Feb 2022 | USD | 8.21 | 8.339 | 7.84 | 8.143 | 8.143 | -0.117 (-1.42%) | 1,600 |
31 Jan 2022 | USD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 146 |
28 Jan 2022 | USD | 8.27 | 8.98 | 8.19 | 8.26 | 8.26 | -0.34 (-3.95%) | 7,500 |
27 Jan 2022 | USD | 8.89 | 9.02 | 8.11 | 8.6 | 8.6 | -0.12 (-1.38%) | 13,400 |
26 Jan 2022 | USD | 8.21 | 10 | 8.2 | 8.72 | 8.72 | +0.63 (+7.79%) | 53,145 |
25 Jan 2022 | USD | 7.85 | 8.47 | 7.527 | 8.09 | 8.09 | -0.36 (-4.26%) | 19,800 |
24 Jan 2022 | USD | 8.36 | 8.56 | 8.04 | 8.45 | 8.45 | 0.0 (0.0%) | 2,100 |
21 Jan 2022 | USD | 8.33 | 8.66 | 8.23 | 8.45 | 8.45 | -0.45 (-5.06%) | 14,600 |
20 Jan 2022 | USD | 9.07 | 9.4 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 22,600 |
19 Jan 2022 | USD | 9.19 | 9.65 | 8.9 | 8.9 | 8.9 | -0.28 (-3.05%) | 23,100 |
18 Jan 2022 | USD | 9.12 | 9.23 | 8.96 | 9.18 | 9.18 | -0.25 (-2.65%) | 14,200 |
14 Jan 2022 | USD | 9.99 | 9.99 | 9.2 | 9.43 | 9.43 | -0.2 (-2.08%) | 11,200 |
13 Jan 2022 | USD | 9.55 | 9.95 | 9.05 | 9.63 | 9.63 | +0.19 (+2.01%) | 12,600 |
12 Jan 2022 | USD | 9.48 | 9.48 | 8.9 | 9.44 | 9.44 | +0.1 (+1.07%) | 4,200 |
11 Jan 2022 | USD | 9.17 | 9.5 | 9.13 | 9.34 | 9.34 | +0.22 (+2.41%) | 6,900 |
10 Jan 2022 | USD | 8.536 | 9.95 | 8.45 | 9.12 | 9.12 | +0.35 (+3.99%) | 58,800 |
7 Jan 2022 | USD | 9.06 | 9.06 | 8.475 | 8.77 | 8.77 | -0.1 (-1.13%) | 1,100 |
6 Jan 2022 | USD | 7.85 | 9.15 | 7.85 | 8.87 | 8.87 | +1.13 (+14.60%) | 8,900 |
5 Jan 2022 | USD | 8 | 8 | 7.73 | 7.74 | 7.74 | -0.05 (-0.64%) | 33,100 |
4 Jan 2022 | USD | 7.5398 | 7.88 | 7.5398 | 7.79 | 7.79 | +0.24 (+3.18%) | 1,789 |
3 Jan 2022 | USD | 7.5 | 7.56 | 7.5 | 7.55 | 7.55 | +0.2 (+2.72%) | 1,148 |
31 Dec 2021 | USD | 7.4 | 7.4 | 7.11 | 7.35 | 7.35 | -0.05 (-0.68%) | 5,300 |
30 Dec 2021 | USD | 7.455 | 7.72 | 7.25 | 7.4 | 7.4 | -0.21 (-2.76%) | 76,500 |
29 Dec 2021 | USD | 7.3 | 7.61 | 7.3 | 7.61 | 7.61 | +0.27 (+3.68%) | 5,700 |
28 Dec 2021 | USD | 7 | 7.43 | 6.99 | 7.34 | 7.34 | +0.25 (+3.53%) | 6,600 |
27 Dec 2021 | USD | 7.15 | 7.18 | 7 | 7.09 | 7.09 | +0.14 (+2.01%) | 9,200 |
23 Dec 2021 | USD | 6.705 | 7.05 | 6.705 | 6.95 | 6.95 | +0.25 (+3.73%) | 10,200 |
22 Dec 2021 | USD | 6.96 | 7 | 6.68 | 6.7 | 6.7 | -0.13 (-1.90%) | 24,800 |