Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 11.26 | 11.84 | 11.26 | 11.79 | 11.79 | +0.54 (+4.80%) | 1,216,100 |
31 Mar 2022 | USD | 11.55 | 11.77 | 11.22 | 11.25 | 11.25 | -0.23 (-2.00%) | 969,000 |
30 Mar 2022 | USD | 11.29 | 11.48 | 11.15 | 11.48 | 11.48 | +0.3 (+2.68%) | 1,026,400 |
29 Mar 2022 | USD | 11.44 | 11.458 | 10.71 | 11.18 | 11.18 | -0.37 (-3.20%) | 1,427,900 |
28 Mar 2022 | USD | 11.9 | 11.92 | 11.48 | 11.55 | 11.55 | -0.38 (-3.19%) | 740,600 |
25 Mar 2022 | USD | 12.02 | 12.09 | 11.665 | 11.93 | 11.93 | -0.13 (-1.08%) | 1,191,100 |
24 Mar 2022 | USD | 11.77 | 12.5 | 11.65 | 12.06 | 12.06 | -0.04 (-0.33%) | 2,602,900 |
23 Mar 2022 | USD | 11.44 | 12.22 | 11.44 | 12.1 | 12.1 | +0.63 (+5.49%) | 1,483,800 |
22 Mar 2022 | USD | 11.65 | 11.72 | 11.205 | 11.47 | 11.47 | -0.01 (-0.09%) | 1,345,200 |
21 Mar 2022 | USD | 10.82 | 11.61 | 10.82 | 11.48 | 11.48 | +0.78 (+7.29%) | 1,549,800 |
18 Mar 2022 | USD | 10.93 | 11 | 10.42 | 10.7 | 10.7 | -0.27 (-2.46%) | 914,300 |
17 Mar 2022 | USD | 10.62 | 10.99 | 10.62 | 10.97 | 10.97 | +0.23 (+2.14%) | 870,300 |
16 Mar 2022 | USD | 10.51 | 10.88 | 10.44 | 10.74 | 10.74 | +0.33 (+3.17%) | 1,000,100 |
15 Mar 2022 | USD | 9.93 | 10.45 | 9.82 | 10.41 | 10.41 | +0.4 (+4.00%) | 963,700 |
14 Mar 2022 | USD | 10.23 | 10.43 | 9.84 | 10.01 | 10.01 | -0.3 (-2.91%) | 993,500 |
11 Mar 2022 | USD | 10.87 | 10.87 | 10.3 | 10.31 | 10.31 | -0.38 (-3.55%) | 816,900 |
10 Mar 2022 | USD | 10.35 | 10.73 | 10.26 | 10.69 | 10.69 | +0.3 (+2.89%) | 716,500 |
9 Mar 2022 | USD | 10.01 | 10.435 | 9.85 | 10.39 | 10.39 | +0.45 (+4.53%) | 1,328,400 |
8 Mar 2022 | USD | 9.76 | 10.13 | 9.73 | 9.94 | 9.94 | +0.18 (+1.84%) | 1,345,800 |
7 Mar 2022 | USD | 10.42 | 10.69 | 9.69 | 9.76 | 9.76 | -0.42 (-4.13%) | 2,150,500 |
4 Mar 2022 | USD | 9.64 | 10.2 | 9.63 | 10.18 | 10.18 | +0.32 (+3.25%) | 1,316,400 |
3 Mar 2022 | USD | 9.98 | 10.1 | 9.635 | 9.86 | 9.86 | -0.04 (-0.40%) | 657,300 |
2 Mar 2022 | USD | 9.05 | 10.08 | 9.05 | 9.9 | 9.9 | +0.55 (+5.88%) | 1,331,700 |
1 Mar 2022 | USD | 9.13 | 9.41 | 9.05 | 9.35 | 9.35 | +0.25 (+2.75%) | 889,200 |
28 Feb 2022 | USD | 8.86 | 9.25 | 8.81 | 9.1 | 9.1 | +0.1 (+1.11%) | 568,300 |
25 Feb 2022 | USD | 8.69 | 9.22 | 8.69 | 9 | 9 | +0.31 (+3.57%) | 763,555 |
24 Feb 2022 | USD | 8.38 | 8.76 | 8.165 | 8.69 | 8.69 | +0.1 (+1.16%) | 740,300 |
23 Feb 2022 | USD | 8.86 | 8.89 | 8.56 | 8.59 | 8.59 | -0.18 (-2.05%) | 262,900 |
22 Feb 2022 | USD | 8.76 | 9.06 | 8.7 | 8.77 | 8.77 | -0.05 (-0.57%) | 535,600 |
18 Feb 2022 | USD | 8.87 | 8.95 | 8.7 | 8.82 | 8.82 | -0.03 (-0.34%) | 251,600 |