Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | USD | 6.93 | 7 | 6.36 | 6.45 | 6.45 | -0.54 (-7.73%) | 444,300 |
17 Feb 2022 | USD | 7.02 | 7.19 | 6.92 | 6.99 | 6.99 | -0.04 (-0.57%) | 220,600 |
16 Feb 2022 | USD | 7.13 | 7.25 | 6.98 | 7.03 | 7.03 | -0.11 (-1.54%) | 209,100 |
15 Feb 2022 | USD | 7.05 | 7.3 | 6.95 | 7.14 | 7.14 | +0.25 (+3.63%) | 579,700 |
14 Feb 2022 | USD | 7.07 | 7.15 | 6.78 | 6.89 | 6.89 | -0.16 (-2.27%) | 524,700 |
11 Feb 2022 | USD | 7.85 | 7.85 | 7.04 | 7.05 | 7.05 | -0.9 (-11.32%) | 531,100 |
10 Feb 2022 | USD | 7.2 | 8.07 | 7.17 | 7.95 | 7.95 | +0.69 (+9.50%) | 598,800 |
9 Feb 2022 | USD | 7.23 | 7.605 | 7.11 | 7.26 | 7.26 | +0.22 (+3.13%) | 456,600 |
8 Feb 2022 | USD | 7.38 | 7.55 | 7 | 7.04 | 7.04 | -0.43 (-5.76%) | 504,100 |
7 Feb 2022 | USD | 7.46 | 7.84 | 7.39 | 7.47 | 7.47 | +0.08 (+1.08%) | 404,700 |
4 Feb 2022 | USD | 7.51 | 7.7 | 7.16 | 7.39 | 7.39 | -0.06 (-0.81%) | 702,200 |
3 Feb 2022 | USD | 8.12 | 8.15 | 7.335 | 7.45 | 7.45 | -1.27 (-14.56%) | 864,400 |
2 Feb 2022 | USD | 9.19 | 9.19 | 8.563 | 8.72 | 8.72 | -0.27 (-3.00%) | 200,200 |
1 Feb 2022 | USD | 8.39 | 9.48 | 8.199 | 8.99 | 8.99 | +0.65 (+7.79%) | 1,119,900 |
31 Jan 2022 | USD | 8.13 | 8.38 | 7.91 | 8.34 | 8.34 | +0.21 (+2.58%) | 539,800 |
28 Jan 2022 | USD | 8 | 8.28 | 7.76 | 8.13 | 8.13 | -0.03 (-0.37%) | 607,800 |
27 Jan 2022 | USD | 8.04 | 10.24 | 7.83 | 8.16 | 8.16 | +0.28 (+3.55%) | 4,705,700 |
26 Jan 2022 | USD | 8.19 | 8.46 | 7.76 | 7.88 | 7.88 | -0.11 (-1.38%) | 357,000 |
25 Jan 2022 | USD | 6.85 | 8.2 | 6.85 | 7.99 | 7.99 | +1.19 (+17.50%) | 960,263 |
24 Jan 2022 | USD | 7.75 | 7.7505 | 6.52 | 6.8 | 6.8 | -1.48 (-17.87%) | 1,073,320 |
21 Jan 2022 | USD | 8.85 | 8.98 | 8.165 | 8.28 | 8.28 | -0.68 (-7.59%) | 380,900 |
20 Jan 2022 | USD | 8.82 | 9.5 | 8.75 | 8.96 | 8.96 | +0.07 (+0.79%) | 579,900 |
19 Jan 2022 | USD | 8.88 | 9.2 | 8.6 | 8.89 | 8.89 | -0.08 (-0.89%) | 357,200 |
18 Jan 2022 | USD | 8.45 | 9.24 | 8.309 | 8.97 | 8.97 | +0.425 (+4.97%) | 913,900 |
14 Jan 2022 | USD | 9.14 | 9.21 | 8.01 | 8.545 | 8.545 | -0.855 (-9.10%) | 1,778,100 |
13 Jan 2022 | USD | 10 | 11.12 | 9.11 | 9.4 | 9.4 | -0.56 (-5.62%) | 3,991,300 |
12 Jan 2022 | USD | 10.3 | 10.69 | 9.65 | 9.96 | 9.96 | -0.61 (-5.77%) | 2,260,500 |
11 Jan 2022 | USD | 8.227 | 11.28 | 8.2 | 10.57 | 10.57 | +2.52 (+31.30%) | 8,436,000 |
10 Jan 2022 | USD | 8.47 | 8.891 | 7.83 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,186,000 |
7 Jan 2022 | USD | 6.81 | 8.44 | 6.767 | 8.06 | 8.06 | +1.57 (+24.19%) | 7,793,700 |