Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 6.14 | 6.2 | 5.9 | 6.03 | 120.6 | -0.15 (-2.43%) | 1,520,400 |
24 Mar 2022 | USD | 6.21 | 6.31 | 5.99 | 6.18 | 123.6 | 0.0 (0.0%) | 1,897,800 |
23 Mar 2022 | USD | 6.16 | 6.32 | 6.01 | 6.18 | 123.6 | -0.01 (-0.16%) | 2,097,900 |
22 Mar 2022 | USD | 6.18 | 6.47 | 6.17 | 6.19 | 123.8 | +0.04 (+0.65%) | 1,696,100 |
21 Mar 2022 | USD | 6.38 | 6.393 | 6.03 | 6.15 | 123 | -0.15 (-2.38%) | 1,612,200 |
18 Mar 2022 | USD | 6.58 | 6.85 | 6.15 | 6.3 | 126 | -0.27 (-4.11%) | 3,513,200 |
17 Mar 2022 | USD | 5.98 | 6.77 | 5.97 | 6.57 | 131.4 | +0.62 (+10.42%) | 4,839,300 |
16 Mar 2022 | USD | 5.64 | 6.02 | 5.57 | 5.95 | 119 | +0.67 (+12.69%) | 4,695,200 |
15 Mar 2022 | USD | 5.21 | 5.37 | 5.05 | 5.28 | 105.6 | +0.12 (+2.33%) | 2,945,100 |
14 Mar 2022 | USD | 5.4 | 5.46 | 5.1 | 5.16 | 103.2 | -0.21 (-3.91%) | 1,903,900 |
11 Mar 2022 | USD | 6.01 | 6.05 | 5.37 | 5.37 | 107.4 | -0.62 (-10.35%) | 2,270,200 |
10 Mar 2022 | USD | 5.85 | 6.13 | 5.695 | 5.99 | 119.8 | +0.18 (+3.10%) | 1,840,300 |
9 Mar 2022 | USD | 5.9 | 6.23 | 5.8 | 5.81 | 116.2 | +0.08 (+1.40%) | 2,978,600 |
8 Mar 2022 | USD | 6.12 | 6.19 | 5.63 | 5.73 | 114.6 | -0.25 (-4.18%) | 3,209,600 |
7 Mar 2022 | USD | 6.32 | 6.385 | 5.8 | 5.98 | 119.6 | -0.35 (-5.53%) | 3,424,400 |
4 Mar 2022 | USD | 6.76 | 6.89 | 6.205 | 6.33 | 126.6 | -0.42 (-6.22%) | 1,873,200 |
3 Mar 2022 | USD | 7.32 | 7.37 | 6.6 | 6.75 | 135 | -0.6 (-8.16%) | 3,783,000 |
2 Mar 2022 | USD | 7.66 | 7.7 | 6.92 | 7.35 | 147 | -0.26 (-3.42%) | 3,139,400 |
1 Mar 2022 | USD | 7.66 | 7.9 | 7.3 | 7.61 | 152.2 | -0.27 (-3.43%) | 3,394,900 |
28 Feb 2022 | USD | 7.83 | 8.08 | 7.46 | 7.88 | 157.6 | +0.02 (+0.25%) | 3,700,400 |
25 Feb 2022 | USD | 8.54 | 8.58 | 7.71 | 7.86 | 157.2 | -0.71 (-8.28%) | 5,997,216 |
24 Feb 2022 | USD | 7.56 | 9.52 | 7.55 | 8.57 | 171.4 | -0.02 (-0.23%) | 4,626,600 |
23 Feb 2022 | USD | 8.78 | 8.85 | 7.98 | 8.59 | 171.8 | +0.02 (+0.23%) | 3,089,400 |
22 Feb 2022 | USD | 9.09 | 9.25 | 8.35 | 8.57 | 171.4 | -0.53 (-5.82%) | 2,089,600 |
18 Feb 2022 | USD | 9.83 | 9.865 | 9 | 9.1 | 182 | -0.67 (-6.86%) | 1,530,800 |
17 Feb 2022 | USD | 10.86 | 10.91 | 9.74 | 9.77 | 195.4 | -1.16 (-10.61%) | 1,336,100 |
16 Feb 2022 | USD | 11.04 | 11.17 | 10.67 | 10.93 | 218.6 | -0.09 (-0.82%) | 881,700 |
15 Feb 2022 | USD | 11.48 | 11.6 | 10.92 | 11.02 | 220.4 | -0.15 (-1.34%) | 913,600 |
14 Feb 2022 | USD | 11.49 | 11.53 | 11 | 11.17 | 223.4 | -0.41 (-3.54%) | 764,600 |
11 Feb 2022 | USD | 11.33 | 12.128 | 11.33 | 11.58 | 231.6 | +0.12 (+1.05%) | 478,600 |