Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 10.14 | 10.45 | 9.8 | 10.35 | 10.35 | +0.21 (+2.07%) | 561,535 |
31 Mar 2022 | USD | 9.77 | 10.28 | 9.685 | 10.14 | 10.14 | +0.24 (+2.42%) | 404,660 |
30 Mar 2022 | USD | 9.9 | 10.11 | 9.76 | 9.9 | 9.9 | 0.0 (0.0%) | 333,566 |
29 Mar 2022 | USD | 10.02 | 10.2 | 9.56 | 9.9 | 9.9 | -0.16 (-1.59%) | 522,395 |
28 Mar 2022 | USD | 9.43 | 10.1691 | 9.4 | 10.06 | 10.06 | +0.44 (+4.57%) | 682,087 |
25 Mar 2022 | USD | 9.55 | 9.75 | 9.235 | 9.62 | 9.62 | +0.25 (+2.67%) | 356,167 |
24 Mar 2022 | USD | 9 | 9.55 | 9 | 9.37 | 9.37 | +0.27 (+2.97%) | 397,994 |
23 Mar 2022 | USD | 8.99 | 9.22 | 8.7 | 9.1 | 9.1 | +0.13 (+1.45%) | 553,326 |
22 Mar 2022 | USD | 8.5 | 9.04 | 8.5 | 8.97 | 8.97 | +0.38 (+4.42%) | 396,204 |
21 Mar 2022 | USD | 8.88 | 8.9073 | 8.49 | 8.59 | 8.59 | -0.38 (-4.24%) | 327,990 |
18 Mar 2022 | USD | 8.51 | 9.17 | 8.51 | 8.97 | 8.97 | +0.32 (+3.70%) | 482,975 |
17 Mar 2022 | USD | 8.38 | 8.79 | 8.228 | 8.65 | 8.65 | +0.21 (+2.49%) | 274,741 |
16 Mar 2022 | USD | 7.94 | 8.46 | 7.94 | 8.44 | 8.44 | +0.39 (+4.84%) | 265,016 |
15 Mar 2022 | USD | 8.17 | 8.17 | 7.79 | 8.05 | 8.05 | -0.04 (-0.49%) | 259,893 |
14 Mar 2022 | USD | 8.43 | 8.43 | 7.76 | 8.09 | 8.09 | -0.35 (-4.15%) | 371,058 |
11 Mar 2022 | USD | 8.5 | 8.59 | 8.15 | 8.44 | 8.44 | +0.33 (+4.07%) | 667,885 |
10 Mar 2022 | USD | 7.5 | 8.2332 | 7.41 | 8.11 | 8.11 | +0.51 (+6.71%) | 704,711 |
9 Mar 2022 | USD | 7.22 | 8.07 | 7.22 | 7.6 | 7.6 | +0.34 (+4.68%) | 741,945 |
8 Mar 2022 | USD | 7.1 | 7.39 | 6.68 | 7.26 | 7.26 | +0.22 (+3.13%) | 479,011 |
7 Mar 2022 | USD | 7.12 | 7.2724 | 6.96 | 7.04 | 7.04 | -0.15 (-2.09%) | 230,568 |
4 Mar 2022 | USD | 7.57 | 7.57 | 7 | 7.19 | 7.19 | -0.26 (-3.49%) | 433,046 |
3 Mar 2022 | USD | 7.75 | 7.84 | 7.41 | 7.45 | 7.45 | -0.29 (-3.75%) | 101,998 |
2 Mar 2022 | USD | 7.48 | 7.96 | 7.4069 | 7.74 | 7.74 | +0.23 (+3.06%) | 334,357 |
1 Mar 2022 | USD | 7.68 | 7.78 | 7.35 | 7.51 | 7.51 | -0.12 (-1.57%) | 105,527 |
28 Feb 2022 | USD | 7.58 | 7.9 | 7.4083 | 7.63 | 7.63 | -0.07 (-0.91%) | 219,146 |
25 Feb 2022 | USD | 7.68 | 7.75 | 7.38 | 7.7 | 7.7 | +0.04 (+0.52%) | 447,391 |
24 Feb 2022 | USD | 6.9 | 7.71 | 6.71 | 7.66 | 7.66 | +0.44 (+6.09%) | 549,690 |
23 Feb 2022 | USD | 7.15 | 7.57 | 7.14 | 7.22 | 7.22 | +0.2 (+2.85%) | 316,527 |
22 Feb 2022 | USD | 7.7 | 7.855 | 7 | 7.02 | 7.02 | -0.92 (-11.59%) | 500,419 |
18 Feb 2022 | USD | 8.12 | 8.16 | 7.71 | 7.94 | 7.94 | -0.18 (-2.22%) | 308,816 |