Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 10 | 10.045 | 9.68 | 9.91 | 9.91 | -0.09 (-0.90%) | 102,300 |
15 Feb 2022 | USD | 9.89 | 10.08 | 9.77 | 10 | 10 | +0.03 (+0.30%) | 160,300 |
14 Feb 2022 | USD | 9.94 | 10.02 | 9.815 | 9.97 | 9.97 | -0.11 (-1.09%) | 81,400 |
11 Feb 2022 | USD | 10.63 | 10.9 | 9.95 | 10.08 | 10.08 | -0.19 (-1.85%) | 267,700 |
10 Feb 2022 | USD | 10.24 | 10.3 | 10.1 | 10.27 | 10.27 | +0.09 (+0.88%) | 126,800 |
9 Feb 2022 | USD | 10.05 | 10.39 | 10.02 | 10.18 | 10.18 | +0.13 (+1.29%) | 152,300 |
8 Feb 2022 | USD | 10.11 | 10.4 | 9.9 | 10.05 | 10.05 | -0.19 (-1.86%) | 146,200 |
7 Feb 2022 | USD | 10.51 | 10.58 | 10.16 | 10.24 | 10.24 | -0.41 (-3.85%) | 51,600 |
4 Feb 2022 | USD | 10.5 | 10.67 | 10.2 | 10.65 | 10.65 | +0.42 (+4.11%) | 189,700 |
3 Feb 2022 | USD | 10.34 | 10.4 | 10.11 | 10.23 | 10.23 | -0.05 (-0.49%) | 86,300 |
2 Feb 2022 | USD | 10.58 | 10.78 | 10.21 | 10.28 | 10.28 | -0.22 (-2.10%) | 97,200 |
1 Feb 2022 | USD | 10.8 | 10.8 | 10.2 | 10.5 | 10.5 | +0.26 (+2.54%) | 400,400 |
31 Jan 2022 | USD | 9.61 | 10.28 | 9.56 | 10.24 | 10.24 | +0.63 (+6.56%) | 825,300 |
28 Jan 2022 | USD | 9.6 | 9.81 | 9.5 | 9.61 | 9.61 | -0.08 (-0.83%) | 228,500 |
27 Jan 2022 | USD | 9.62 | 9.97 | 9.48 | 9.69 | 9.69 | +0.12 (+1.25%) | 281,000 |
26 Jan 2022 | USD | 9.8 | 9.85 | 9.45 | 9.57 | 9.57 | -0.07 (-0.73%) | 180,100 |
25 Jan 2022 | USD | 9.7 | 9.89 | 9.56 | 9.64 | 9.64 | -0.16 (-1.63%) | 311,700 |
24 Jan 2022 | USD | 9.9 | 9.9 | 9.3 | 9.8 | 9.8 | -0.15 (-1.51%) | 570,400 |
21 Jan 2022 | USD | 9.51 | 9.97 | 9.51 | 9.95 | 9.95 | +0.4 (+4.19%) | 337,300 |
20 Jan 2022 | USD | 10.11 | 10.11 | 9.52 | 9.55 | 9.55 | -0.39 (-3.92%) | 354,200 |
19 Jan 2022 | USD | 10.05 | 10.25 | 9.89 | 9.94 | 9.94 | -0.09 (-0.90%) | 335,400 |
18 Jan 2022 | USD | 10 | 10.16 | 9.75 | 10.03 | 10.03 | +0.28 (+2.87%) | 278,718 |
14 Jan 2022 | USD | 9.72 | 9.79 | 9.55 | 9.75 | 9.75 | +0.02 (+0.21%) | 321,900 |
13 Jan 2022 | USD | 10 | 10.16 | 9.66 | 9.73 | 9.73 | -0.33 (-3.28%) | 619,400 |
12 Jan 2022 | USD | 10.2 | 10.24 | 9.92 | 10.06 | 10.06 | -0.1 (-0.98%) | 272,200 |
11 Jan 2022 | USD | 10 | 10.27 | 9.69 | 10.16 | 10.16 | +0.17 (+1.70%) | 275,000 |
10 Jan 2022 | USD | 10.2 | 10.252 | 9.6 | 9.99 | 9.99 | -0.03 (-0.30%) | 232,300 |
7 Jan 2022 | USD | 9.56 | 10.24 | 9.5 | 10.02 | 10.02 | +0.76 (+8.21%) | 285,800 |
6 Jan 2022 | USD | 10.08 | 10.33 | 9.22 | 9.26 | 9.26 | -0.81 (-8.04%) | 634,400 |
5 Jan 2022 | USD | 10.81 | 10.94 | 10.05 | 10.07 | 10.07 | -0.64 (-5.98%) | 296,200 |