Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 9.13 | 9.61 | 8.8 | 9.22 | 9.22 | -0.23 (-2.43%) | 3,502,100 |
9 Feb 2022 | USD | 8.91 | 9.53 | 8.87 | 9.45 | 9.45 | +0.7 (+8%) | 3,385,000 |
8 Feb 2022 | USD | 8.34 | 8.86 | 8.24 | 8.75 | 8.75 | +0.44 (+5.29%) | 3,405,100 |
7 Feb 2022 | USD | 8.26 | 8.62 | 8.17 | 8.31 | 8.31 | +0.07 (+0.85%) | 3,654,300 |
4 Feb 2022 | USD | 7.99 | 8.34 | 7.72 | 8.24 | 8.24 | +0.25 (+3.13%) | 2,676,300 |
3 Feb 2022 | USD | 8.16 | 8.3 | 7.97 | 7.99 | 7.99 | -0.45 (-5.33%) | 1,383,600 |
2 Feb 2022 | USD | 8.88 | 8.97 | 8.29 | 8.44 | 8.44 | -0.34 (-3.87%) | 1,464,500 |
1 Feb 2022 | USD | 8.44 | 8.9 | 8.38 | 8.78 | 8.78 | +0.31 (+3.66%) | 2,343,500 |
31 Jan 2022 | USD | 7.58 | 8.51 | 7.46 | 8.47 | 8.47 | +1.02 (+13.69%) | 4,091,200 |
28 Jan 2022 | USD | 7.55 | 7.55 | 7.09 | 7.45 | 7.45 | -0.04 (-0.53%) | 2,479,400 |
27 Jan 2022 | USD | 7.93 | 7.96 | 7.45 | 7.49 | 7.49 | -0.47 (-5.90%) | 3,800,300 |
26 Jan 2022 | USD | 8.39 | 8.55 | 7.88 | 7.96 | 7.96 | -0.12 (-1.49%) | 2,226,500 |
25 Jan 2022 | USD | 8.44 | 8.56 | 7.85 | 8.08 | 8.08 | -0.62 (-7.13%) | 3,028,938 |
24 Jan 2022 | USD | 8.66 | 8.74 | 8.14 | 8.7 | 8.7 | -0.32 (-3.55%) | 5,409,510 |
21 Jan 2022 | USD | 8.86 | 9.175 | 8.54 | 9.02 | 9.02 | -0.21 (-2.28%) | 8,432,800 |
20 Jan 2022 | USD | 9.02 | 9.79 | 8.61 | 9.23 | 9.23 | +0.91 (+10.94%) | 9,710,200 |
19 Jan 2022 | USD | 8.41 | 8.73 | 8.22 | 8.32 | 8.32 | -0.05 (-0.60%) | 5,936,000 |
18 Jan 2022 | USD | 8.83 | 8.9 | 8.34 | 8.37 | 8.37 | -0.49 (-5.53%) | 3,496,500 |
14 Jan 2022 | USD | 9 | 9.38 | 8.63 | 8.86 | 8.86 | -0.16 (-1.77%) | 3,399,200 |
13 Jan 2022 | USD | 9.03 | 9.81 | 9 | 9.02 | 9.02 | -0.53 (-5.55%) | 3,910,100 |
12 Jan 2022 | USD | 9.58 | 9.72 | 9.23 | 9.55 | 9.55 | +0.39 (+4.26%) | 5,833,500 |
11 Jan 2022 | USD | 8.5 | 9.27 | 8.38 | 9.16 | 9.16 | +0.64 (+7.51%) | 7,125,800 |
10 Jan 2022 | USD | 8.21 | 8.565 | 8.125 | 8.52 | 8.52 | +0.22 (+2.65%) | 5,049,500 |
7 Jan 2022 | USD | 7.99 | 8.635 | 7.951 | 8.3 | 8.3 | +0.23 (+2.85%) | 8,506,700 |
6 Jan 2022 | USD | 7.46 | 8.24 | 7.155 | 8.07 | 8.07 | +0.7 (+9.50%) | 11,672,800 |
5 Jan 2022 | USD | 7.71 | 7.87 | 7.35 | 7.37 | 7.37 | -0.43 (-5.51%) | 7,260,800 |
4 Jan 2022 | USD | 8.3 | 8.44 | 7.625 | 7.8 | 7.8 | -0.5 (-6.02%) | 14,393,000 |
3 Jan 2022 | USD | 8.48 | 8.73 | 8.215 | 8.3 | 8.3 | -0.07 (-0.84%) | 6,431,600 |
31 Dec 2021 | USD | 8.71 | 8.9 | 8.33 | 8.37 | 8.37 | -0.32 (-3.68%) | 8,188,100 |
30 Dec 2021 | USD | 8.25 | 8.92 | 8.15 | 8.69 | 8.69 | +0.54 (+6.63%) | 17,915,200 |