Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2022 | USD | 8.41 | 8.505 | 8.37 | 8.43 | 8.43 | +0.08 (+0.96%) | 571,600 |
21 Mar 2022 | USD | 8.49 | 8.52 | 8.32 | 8.35 | 8.35 | -0.12 (-1.42%) | 822,200 |
18 Mar 2022 | USD | 8.44 | 8.49 | 8.37 | 8.47 | 8.47 | +0.04 (+0.47%) | 1,755,500 |
17 Mar 2022 | USD | 8.33 | 8.45 | 8.29 | 8.43 | 8.43 | +0.05 (+0.60%) | 643,900 |
16 Mar 2022 | USD | 8.31 | 8.39 | 8.25 | 8.38 | 8.38 | +0.17 (+2.07%) | 922,300 |
15 Mar 2022 | USD | 8.25 | 8.3 | 8.13 | 8.21 | 8.21 | +0.06 (+0.74%) | 939,400 |
14 Mar 2022 | USD | 8.31 | 8.355 | 8.12 | 8.15 | 8.15 | -0.08 (-0.97%) | 1,033,700 |
11 Mar 2022 | USD | 8.27 | 8.32 | 8.215 | 8.23 | 8.23 | -0.02 (-0.24%) | 510,300 |
10 Mar 2022 | USD | 8.15 | 8.25 | 8.12 | 8.25 | 8.25 | -0.01 (-0.12%) | 575,000 |
9 Mar 2022 | USD | 8.33 | 8.39 | 8.24 | 8.26 | 8.26 | +0.04 (+0.49%) | 677,300 |
8 Mar 2022 | USD | 7.89 | 8.295 | 7.88 | 8.22 | 8.22 | +0.34 (+4.31%) | 1,292,400 |
7 Mar 2022 | USD | 8.06 | 8.07 | 7.86 | 7.88 | 7.88 | -0.2 (-2.48%) | 1,932,400 |
4 Mar 2022 | USD | 8.15 | 8.19 | 8.03 | 8.08 | 8.08 | -0.14 (-1.70%) | 1,041,200 |
3 Mar 2022 | USD | 8.31 | 8.33 | 8.19 | 8.22 | 8.22 | -0.1 (-1.20%) | 803,400 |
2 Mar 2022 | USD | 8.36 | 8.4 | 8.24 | 8.32 | 8.32 | -0.06 (-0.72%) | 1,074,200 |
1 Mar 2022 | USD | 8.4 | 8.44 | 8.025 | 8.38 | 8.38 | -0.28 (-3.23%) | 2,599,500 |
28 Feb 2022 | USD | 8.52 | 8.675 | 8.47 | 8.66 | 8.66 | +0.11 (+1.29%) | 1,615,000 |
25 Feb 2022 | USD | 8.51 | 8.62 | 8.43 | 8.55 | 8.55 | +0.01 (+0.12%) | 1,522,300 |
24 Feb 2022 | USD | 8.24 | 8.57 | 8.15 | 8.54 | 8.54 | +0.09 (+1.07%) | 1,442,400 |
23 Feb 2022 | USD | 8.76 | 8.77 | 8.45 | 8.45 | 8.45 | -0.24 (-2.76%) | 1,391,200 |
22 Feb 2022 | USD | 8.95 | 8.95 | 8.65 | 8.69 | 8.69 | -0.29 (-3.23%) | 1,713,000 |
18 Feb 2022 | USD | 8.88 | 9.015 | 8.88 | 8.98 | 8.98 | +0.06 (+0.67%) | 754,300 |
17 Feb 2022 | USD | 8.99 | 9.02 | 8.885 | 8.92 | 8.92 | -0.12 (-1.33%) | 926,300 |
16 Feb 2022 | USD | 9.06 | 9.1 | 8.975 | 9.04 | 9.04 | +0.01 (+0.11%) | 594,000 |
15 Feb 2022 | USD | 8.95 | 9.04 | 8.939 | 9.03 | 9.03 | +0.12 (+1.35%) | 720,600 |
14 Feb 2022 | USD | 8.96 | 8.98 | 8.845 | 8.91 | 8.91 | -0.05 (-0.56%) | 879,000 |
11 Feb 2022 | USD | 9.01 | 9.133 | 8.92 | 8.96 | 8.96 | -0.05 (-0.55%) | 870,100 |
10 Feb 2022 | USD | 9.05 | 9.19 | 8.96 | 9.01 | 9.01 | -0.12 (-1.31%) | 1,065,600 |
9 Feb 2022 | USD | 9.24 | 9.26 | 9.064 | 9.13 | 9.13 | -0.04 (-0.44%) | 1,026,100 |
8 Feb 2022 | USD | 9.02 | 9.17 | 9.014 | 9.17 | 9.17 | +0.13 (+1.44%) | 1,070,500 |