Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 8.65 | 8.69 | 8.4 | 8.53 | 170.6 | -0.26 (-2.96%) | 5,520,200 |
11 Feb 2022 | USD | 9.3 | 9.4 | 8.72 | 8.79 | 175.8 | -0.48 (-5.18%) | 5,657,500 |
10 Feb 2022 | USD | 9.19 | 9.72 | 9.13 | 9.27 | 185.4 | -0.36 (-3.74%) | 6,151,700 |
9 Feb 2022 | USD | 9.38 | 9.63 | 9.26 | 9.63 | 192.6 | +0.5 (+5.48%) | 4,508,900 |
8 Feb 2022 | USD | 8.71 | 9.15 | 8.67 | 9.13 | 182.6 | +0.21 (+2.35%) | 4,360,600 |
7 Feb 2022 | USD | 8.91 | 9.03 | 8.79 | 8.92 | 178.4 | -0.14 (-1.55%) | 3,765,100 |
4 Feb 2022 | USD | 8.81 | 9.14 | 8.74 | 9.06 | 181.2 | +0.23 (+2.60%) | 4,914,700 |
3 Feb 2022 | USD | 8.74 | 9.03 | 8.67 | 8.83 | 176.6 | -0.16 (-1.78%) | 4,374,300 |
2 Feb 2022 | USD | 9.37 | 9.37 | 8.76 | 8.99 | 179.8 | -0.21 (-2.28%) | 6,019,000 |
1 Feb 2022 | USD | 9.11 | 9.22 | 8.84 | 9.2 | 184 | +0.16 (+1.77%) | 4,634,500 |
31 Jan 2022 | USD | 8.35 | 9.04 | 8.3 | 9.04 | 180.8 | +1.14 (+14.43%) | 6,837,700 |
28 Jan 2022 | USD | 7.81 | 7.9 | 7.51 | 7.9 | 158 | -0.07 (-0.88%) | 5,850,400 |
27 Jan 2022 | USD | 8.3 | 8.3 | 7.95 | 7.97 | 159.4 | -0.45 (-5.34%) | 6,326,500 |
26 Jan 2022 | USD | 9.08 | 9.08 | 8.39 | 8.42 | 168.4 | -0.55 (-6.13%) | 9,449,300 |
25 Jan 2022 | USD | 8.81 | 9.12 | 8.72 | 8.97 | 179.4 | +0.03 (+0.34%) | 5,059,759 |
24 Jan 2022 | USD | 8.98 | 9.03 | 8.36 | 8.94 | 178.8 | -0.43 (-4.59%) | 9,934,610 |
21 Jan 2022 | USD | 9.91 | 9.97 | 9.32 | 9.37 | 187.4 | -0.57 (-5.73%) | 7,980,800 |
20 Jan 2022 | USD | 10.2 | 10.48 | 9.87 | 9.94 | 198.8 | +0.82 (+8.99%) | 10,824,600 |
19 Jan 2022 | USD | 9.19 | 9.26 | 9.01 | 9.12 | 182.4 | +0.12 (+1.33%) | 7,188,700 |
18 Jan 2022 | USD | 8.73 | 9.11 | 8.65 | 9 | 180 | -0.35 (-3.74%) | 6,477,800 |
14 Jan 2022 | USD | 9.2 | 9.37 | 9.08 | 9.35 | 187 | +0.31 (+3.43%) | 6,157,300 |
13 Jan 2022 | USD | 9.5 | 9.5 | 9 | 9.04 | 180.8 | -0.68 (-7.00%) | 7,721,900 |
12 Jan 2022 | USD | 9.65 | 9.84 | 9.45 | 9.72 | 194.4 | +0.6 (+6.58%) | 9,398,000 |
11 Jan 2022 | USD | 8.52 | 9.13 | 8.39 | 9.12 | 182.4 | +0.8 (+9.62%) | 7,896,700 |
10 Jan 2022 | USD | 8.39 | 8.51 | 8.13 | 8.32 | 166.4 | +0.02 (+0.24%) | 7,908,300 |
7 Jan 2022 | USD | 8.19 | 8.44 | 8.1 | 8.3 | 166 | +0.47 (+6.00%) | 7,138,500 |
6 Jan 2022 | USD | 7.64 | 7.95 | 7.53 | 7.83 | 156.6 | +0.41 (+5.53%) | 6,760,600 |
5 Jan 2022 | USD | 7.56 | 7.91 | 7.41 | 7.42 | 148.4 | -0.45 (-5.72%) | 8,762,200 |
4 Jan 2022 | USD | 8.11 | 8.11 | 7.75 | 7.87 | 157.4 | -0.44 (-5.29%) | 6,081,300 |
3 Jan 2022 | USD | 8.26 | 8.33 | 7.95 | 8.31 | 166.2 | -0.02 (-0.24%) | 5,999,600 |