Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 8.71 | 9 | 8.71 | 8.83 | 8.83 | +0.01 (+0.11%) | 1,651,567 |
17 Mar 2022 | USD | 8.41 | 9 | 8.26 | 8.82 | 8.82 | +0.32 (+3.76%) | 1,026,510 |
16 Mar 2022 | USD | 8 | 8.52 | 7.96 | 8.5 | 8.5 | +0.73 (+9.40%) | 1,696,015 |
15 Mar 2022 | USD | 7.53 | 7.93 | 7.42 | 7.77 | 7.77 | +0.31 (+4.16%) | 2,808,628 |
14 Mar 2022 | USD | 7.99 | 8.12 | 7.35 | 7.46 | 7.46 | -0.29 (-3.74%) | 2,052,200 |
11 Mar 2022 | USD | 8.45 | 8.46 | 7.73 | 7.75 | 7.75 | -0.63 (-7.52%) | 1,948,748 |
10 Mar 2022 | USD | 8.39 | 8.5 | 8.0999 | 8.38 | 8.38 | -0.16 (-1.87%) | 1,339,864 |
9 Mar 2022 | USD | 8.38 | 8.6986 | 8.31 | 8.54 | 8.54 | +0.35 (+4.27%) | 1,555,568 |
8 Mar 2022 | USD | 8.22 | 8.545 | 7.81 | 8.19 | 8.19 | -0.09 (-1.09%) | 1,984,348 |
7 Mar 2022 | USD | 8.45 | 8.82 | 8.18 | 8.28 | 8.28 | -0.25 (-2.93%) | 1,648,392 |
4 Mar 2022 | USD | 8.92 | 9.115 | 8.51 | 8.53 | 8.53 | -0.51 (-5.64%) | 1,224,943 |
3 Mar 2022 | USD | 9.46 | 9.4998 | 8.95 | 9.04 | 9.04 | -0.39 (-4.14%) | 1,216,111 |
2 Mar 2022 | USD | 9.4 | 9.7 | 9.06 | 9.43 | 9.43 | +0.39 (+4.31%) | 1,821,042 |
1 Mar 2022 | USD | 8.6 | 9.3 | 8.6 | 9.04 | 9.04 | +0.33 (+3.79%) | 1,944,857 |
28 Feb 2022 | USD | 8.99 | 8.99 | 8.41 | 8.71 | 8.71 | -0.22 (-2.46%) | 2,996,817 |
25 Feb 2022 | USD | 9.36 | 9.36 | 8.565 | 8.93 | 8.93 | +0.48 (+5.68%) | 3,536,265 |
24 Feb 2022 | USD | 7.91 | 8.49 | 7.85 | 8.45 | 8.45 | +0.19 (+2.30%) | 2,959,968 |
23 Feb 2022 | USD | 8.89 | 8.93 | 8.25 | 8.26 | 8.26 | -0.55 (-6.24%) | 1,716,213 |
22 Feb 2022 | USD | 9.04 | 9.28 | 8.7 | 8.81 | 8.81 | -0.35 (-3.82%) | 2,066,623 |
18 Feb 2022 | USD | 9.27 | 9.45 | 9.03 | 9.16 | 9.16 | -0.14 (-1.51%) | 1,148,779 |
17 Feb 2022 | USD | 9.62 | 9.75 | 9.16 | 9.3 | 9.3 | -0.5 (-5.10%) | 1,208,746 |
16 Feb 2022 | USD | 9.98 | 9.99 | 9.7 | 9.8 | 9.8 | -0.18 (-1.80%) | 1,434,546 |
15 Feb 2022 | USD | 9.62 | 10.02 | 9.62 | 9.98 | 9.98 | +0.48 (+5.05%) | 1,771,390 |
14 Feb 2022 | USD | 9.64 | 10.0778 | 9.42 | 9.5 | 9.5 | -0.14 (-1.45%) | 2,106,014 |
11 Feb 2022 | USD | 9.9684 | 10.09 | 9.53 | 9.64 | 9.64 | +0.04 (+0.42%) | 4,503,570 |
10 Feb 2022 | USD | 9.58 | 9.8 | 9.3 | 9.6 | 9.6 | -0.08 (-0.83%) | 5,188,978 |
9 Feb 2022 | USD | 9.45 | 9.93 | 9.43 | 9.68 | 9.68 | +0.44 (+4.76%) | 1,899,887 |
8 Feb 2022 | USD | 9.38 | 9.54 | 9.19 | 9.24 | 9.24 | -0.22 (-2.33%) | 1,474,211 |
7 Feb 2022 | USD | 9.3 | 9.75 | 9.25 | 9.46 | 9.46 | +0.16 (+1.72%) | 1,311,598 |
4 Feb 2022 | USD | 9.23 | 9.47 | 9 | 9.3 | 9.3 | -0.04 (-0.43%) | 1,827,795 |