Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 8.2 | 8.22 | 7.41 | 7.5 | 7.5 | -0.88 (-10.50%) | 2,731,600 |
11 Feb 2022 | USD | 8.68 | 9.13 | 8.32 | 8.38 | 8.38 | -0.33 (-3.79%) | 2,251,000 |
10 Feb 2022 | USD | 8.25 | 9.02 | 8.16 | 8.71 | 8.71 | +0.17 (+1.99%) | 2,704,600 |
9 Feb 2022 | USD | 7.74 | 8.63 | 7.71 | 8.54 | 8.54 | +0.97 (+12.81%) | 3,480,100 |
8 Feb 2022 | USD | 7.66 | 7.91 | 7.51 | 7.57 | 7.57 | -0.08 (-1.05%) | 2,453,000 |
7 Feb 2022 | USD | 8 | 8.16 | 7.64 | 7.65 | 7.65 | -0.42 (-5.20%) | 1,979,500 |
4 Feb 2022 | USD | 8.41 | 8.54 | 8.06 | 8.07 | 8.07 | -0.35 (-4.16%) | 2,518,600 |
3 Feb 2022 | USD | 8.9 | 8.97 | 8.35 | 8.42 | 8.42 | -0.69 (-7.57%) | 1,803,400 |
2 Feb 2022 | USD | 10 | 10 | 9.1 | 9.11 | 9.11 | -0.9 (-8.99%) | 1,403,000 |
1 Feb 2022 | USD | 9.92 | 10.06 | 9.7 | 10.01 | 10.01 | +0.09 (+0.91%) | 1,272,400 |
31 Jan 2022 | USD | 8.69 | 9.93 | 8.69 | 9.92 | 9.92 | +1.41 (+16.57%) | 2,755,100 |
28 Jan 2022 | USD | 8.41 | 8.55 | 7.87 | 8.51 | 8.51 | +0.37 (+4.55%) | 3,830,800 |
27 Jan 2022 | USD | 8.14 | 8.65 | 8.01 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,600,900 |
26 Jan 2022 | USD | 8.4 | 8.66 | 8.11 | 8.16 | 8.16 | -0.11 (-1.33%) | 2,426,200 |
25 Jan 2022 | USD | 8.51 | 8.8 | 8.16 | 8.27 | 8.27 | -0.1 (-1.19%) | 3,282,800 |
24 Jan 2022 | USD | 8.45 | 8.49 | 7.83 | 8.37 | 8.37 | -0.31 (-3.57%) | 3,370,900 |
21 Jan 2022 | USD | 9.44 | 9.72 | 8.65 | 8.68 | 8.68 | -0.85 (-8.92%) | 2,979,100 |
20 Jan 2022 | USD | 9.93 | 10.29 | 9.5 | 9.53 | 9.53 | +0.22 (+2.36%) | 3,305,100 |
19 Jan 2022 | USD | 9.29 | 9.63 | 9.07 | 9.31 | 9.31 | +0.12 (+1.31%) | 1,551,300 |
18 Jan 2022 | USD | 9 | 9.7 | 8.94 | 9.19 | 9.19 | -0.05 (-0.54%) | 2,438,800 |
14 Jan 2022 | USD | 8.96 | 9.39 | 8.95 | 9.24 | 9.24 | +0.25 (+2.78%) | 2,336,900 |
13 Jan 2022 | USD | 9.2 | 9.59 | 8.95 | 8.99 | 8.99 | -0.29 (-3.13%) | 3,310,200 |
12 Jan 2022 | USD | 9.51 | 9.74 | 9.17 | 9.28 | 9.28 | +0.09 (+0.98%) | 5,138,300 |
11 Jan 2022 | USD | 9.11 | 9.75 | 8.98 | 9.19 | 9.19 | +0.01 (+0.11%) | 2,810,900 |
10 Jan 2022 | USD | 8.84 | 9.2 | 8.5 | 9.18 | 9.18 | +0.44 (+5.03%) | 1,352,200 |
7 Jan 2022 | USD | 8.48 | 9.15 | 8.38 | 8.74 | 8.74 | +0.37 (+4.42%) | 1,726,700 |
6 Jan 2022 | USD | 8.39 | 8.62 | 7.73 | 8.37 | 8.37 | +0.13 (+1.58%) | 1,698,000 |
5 Jan 2022 | USD | 8.47 | 8.68 | 8.08 | 8.24 | 8.24 | -0.13 (-1.55%) | 1,602,300 |
4 Jan 2022 | USD | 8.96 | 9.07 | 8.19 | 8.37 | 8.37 | -0.64 (-7.10%) | 1,726,300 |
3 Jan 2022 | USD | 9.15 | 9.27 | 8.71 | 9.01 | 9.01 | -0.02 (-0.22%) | 1,316,500 |