Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2022 | USD | 9.56 | 10.3 | 9.42 | 9.69 | 9.69 | -0.07 (-0.72%) | 157,300 |
29 Mar 2022 | USD | 10.29 | 10.29 | 9.72 | 9.76 | 9.76 | -0.46 (-4.50%) | 234,800 |
28 Mar 2022 | USD | 9.6 | 10.22 | 9.347 | 10.22 | 10.22 | +0.62 (+6.46%) | 221,700 |
25 Mar 2022 | USD | 8.31 | 9.64 | 8.1 | 9.6 | 9.6 | +1.36 (+16.50%) | 319,600 |
24 Mar 2022 | USD | 9.17 | 9.2 | 8.11 | 8.24 | 8.24 | -0.91 (-9.95%) | 327,100 |
23 Mar 2022 | USD | 8.86 | 9.84 | 8.58 | 9.15 | 9.15 | +0.12 (+1.33%) | 513,100 |
22 Mar 2022 | USD | 8.21 | 9.15 | 8.04 | 9.03 | 9.03 | +0.99 (+12.31%) | 404,400 |
21 Mar 2022 | USD | 10.17 | 10.265 | 7.94 | 8.04 | 8.04 | -2.11 (-20.79%) | 942,900 |
18 Mar 2022 | USD | 10 | 10.46 | 9.86 | 10.15 | 10.15 | +0.1 (+1.00%) | 3,539,300 |
17 Mar 2022 | USD | 9.85 | 10.09 | 9.582 | 10.05 | 10.05 | +0.05 (+0.50%) | 502,000 |
16 Mar 2022 | USD | 10.08 | 10.38 | 9.21 | 10 | 10 | +0.17 (+1.73%) | 690,100 |
15 Mar 2022 | USD | 9.31 | 10.15 | 9.11 | 9.83 | 9.83 | +0.29 (+3.04%) | 292,900 |
14 Mar 2022 | USD | 10.14 | 10.27 | 9.42 | 9.54 | 9.54 | -0.75 (-7.29%) | 291,600 |
11 Mar 2022 | USD | 10.28 | 10.75 | 10.17 | 10.29 | 10.29 | +0.12 (+1.18%) | 232,300 |
10 Mar 2022 | USD | 9.96 | 10.3 | 9.96 | 10.17 | 10.17 | +0.09 (+0.89%) | 233,000 |
9 Mar 2022 | USD | 10.035 | 10.44 | 9.82 | 10.08 | 10.08 | +0.08 (+0.80%) | 262,900 |
8 Mar 2022 | USD | 9.92 | 10.385 | 9.72 | 10 | 10 | +0.03 (+0.30%) | 380,400 |
7 Mar 2022 | USD | 9.32 | 10.26 | 9.04 | 9.97 | 9.97 | +0.81 (+8.84%) | 338,600 |
4 Mar 2022 | USD | 9.23 | 9.5 | 8.8 | 9.16 | 9.16 | -0.13 (-1.40%) | 155,300 |
3 Mar 2022 | USD | 9.49 | 9.62 | 9.11 | 9.29 | 9.29 | -0.06 (-0.64%) | 162,000 |
2 Mar 2022 | USD | 9.71 | 10.15 | 9.3 | 9.35 | 9.35 | -0.36 (-3.71%) | 160,400 |
1 Mar 2022 | USD | 9.35 | 9.96 | 9.35 | 9.71 | 9.71 | +0.29 (+3.08%) | 105,500 |
28 Feb 2022 | USD | 9.93 | 10 | 9.21 | 9.42 | 9.42 | -0.58 (-5.80%) | 269,400 |
25 Feb 2022 | USD | 9.84 | 10.09 | 9.52 | 10 | 10 | +0.37 (+3.84%) | 270,400 |
24 Feb 2022 | USD | 9.33 | 9.81 | 9.33 | 9.63 | 9.63 | -0.32 (-3.22%) | 210,700 |
23 Feb 2022 | USD | 9.94 | 10.64 | 9.65 | 9.95 | 9.95 | +0.03 (+0.30%) | 118,000 |
22 Feb 2022 | USD | 9.57 | 10.09 | 9.33 | 9.92 | 9.92 | +0.25 (+2.59%) | 89,800 |
18 Feb 2022 | USD | 9.87 | 9.95 | 9.52 | 9.67 | 9.67 | -0.2 (-2.03%) | 166,000 |
17 Feb 2022 | USD | 9.27 | 10.33 | 9.1 | 9.87 | 9.87 | +0.5 (+5.34%) | 169,600 |
16 Feb 2022 | USD | 9.64 | 9.7 | 9.2 | 9.37 | 9.37 | -0.28 (-2.90%) | 112,800 |