Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2022 | USD | 8.52 | 9.25 | 8.23 | 8.34 | 8.34 | -0.53 (-5.98%) | 5,514,700 |
17 Mar 2022 | USD | 8.4 | 8.93 | 8.4 | 8.87 | 8.87 | +0.42 (+4.97%) | 981,100 |
16 Mar 2022 | USD | 8.2 | 9.07 | 8.14 | 8.45 | 8.45 | +0.32 (+3.94%) | 1,156,700 |
15 Mar 2022 | USD | 7.43 | 8.15 | 7.285 | 8.13 | 8.13 | +0.65 (+8.69%) | 485,900 |
14 Mar 2022 | USD | 8.97 | 9.1 | 7.4 | 7.48 | 7.48 | -1.54 (-17.07%) | 943,100 |
11 Mar 2022 | USD | 9.11 | 9.38 | 8.91 | 9.02 | 9.02 | +0.01 (+0.11%) | 576,900 |
10 Mar 2022 | USD | 8.7 | 9.15 | 8.54 | 9.01 | 9.01 | +0.1 (+1.12%) | 513,100 |
9 Mar 2022 | USD | 8.2 | 9.01 | 8.12 | 8.91 | 8.91 | +0.81 (+10%) | 624,900 |
8 Mar 2022 | USD | 8.66 | 8.76 | 8.1 | 8.1 | 8.1 | -0.56 (-6.47%) | 570,800 |
7 Mar 2022 | USD | 8.63 | 9.2 | 8.56 | 8.66 | 8.66 | +0.08 (+0.93%) | 885,400 |
4 Mar 2022 | USD | 8.64 | 8.86 | 8.43 | 8.58 | 8.58 | -0.1 (-1.15%) | 507,200 |
3 Mar 2022 | USD | 9.41 | 9.68 | 8.56 | 8.68 | 8.68 | -0.78 (-8.25%) | 433,400 |
2 Mar 2022 | USD | 9.26 | 9.619 | 9.1 | 9.46 | 9.46 | +0.18 (+1.94%) | 448,800 |
1 Mar 2022 | USD | 9.27 | 9.59 | 9.03 | 9.28 | 9.28 | -0.09 (-0.96%) | 433,300 |
28 Feb 2022 | USD | 8.92 | 9.55 | 8.92 | 9.37 | 9.37 | +0.31 (+3.42%) | 781,300 |
25 Feb 2022 | USD | 8.64 | 9.07 | 8.4162 | 9.06 | 9.06 | +0.355 (+4.08%) | 466,787 |
24 Feb 2022 | USD | 7.04 | 8.74 | 6.8 | 8.705 | 8.705 | +0.975 (+12.61%) | 664,200 |
23 Feb 2022 | USD | 8.41 | 8.45 | 7.71 | 7.73 | 7.73 | -0.66 (-7.87%) | 643,800 |
22 Feb 2022 | USD | 8.16 | 8.56 | 8.1 | 8.39 | 8.39 | +0.115 (+1.39%) | 502,800 |
18 Feb 2022 | USD | 8.58 | 8.644 | 7.79 | 8.275 | 8.275 | -0.385 (-4.45%) | 621,200 |
17 Feb 2022 | USD | 8.92 | 9.005 | 8.63 | 8.66 | 8.66 | -0.28 (-3.13%) | 290,200 |
16 Feb 2022 | USD | 8.74 | 9.1 | 8.57 | 8.94 | 8.94 | +0.11 (+1.25%) | 332,300 |
15 Feb 2022 | USD | 8.91 | 8.92 | 8.46 | 8.83 | 8.83 | +0.05 (+0.57%) | 1,418,500 |
14 Feb 2022 | USD | 9.01 | 9.32 | 8.57 | 8.78 | 8.78 | -0.37 (-4.04%) | 512,800 |
11 Feb 2022 | USD | 8.85 | 9.26 | 8.76 | 9.15 | 9.15 | +0.2 (+2.23%) | 676,500 |
10 Feb 2022 | USD | 8.35 | 9.078 | 8.24 | 8.95 | 8.95 | +0.37 (+4.31%) | 874,400 |
9 Feb 2022 | USD | 7.91 | 8.605 | 7.82 | 8.58 | 8.58 | +0.73 (+9.30%) | 715,500 |
8 Feb 2022 | USD | 7.28 | 7.91 | 7.23 | 7.85 | 7.85 | +0.47 (+6.37%) | 701,300 |
7 Feb 2022 | USD | 7.19 | 7.57 | 7.18 | 7.38 | 7.38 | +0.18 (+2.50%) | 584,400 |
4 Feb 2022 | USD | 6.95 | 7.33 | 6.771 | 7.2 | 7.2 | +0.24 (+3.45%) | 540,100 |