Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 10.48 | 11 | 10.35 | 10.99 | 10.99 | +0.67 (+6.49%) | 717,500 |
31 Mar 2022 | USD | 10.3 | 10.62 | 10.28 | 10.32 | 10.32 | -0.07 (-0.67%) | 565,300 |
30 Mar 2022 | USD | 10.61 | 10.83 | 10.33 | 10.39 | 10.39 | -0.06 (-0.57%) | 420,500 |
29 Mar 2022 | USD | 10.74 | 10.76 | 10.27 | 10.45 | 10.45 | -0.5 (-4.57%) | 550,500 |
28 Mar 2022 | USD | 10.87 | 11.04 | 10.74 | 10.95 | 10.95 | -0.25 (-2.23%) | 556,600 |
25 Mar 2022 | USD | 10.65 | 11.22 | 10.61 | 11.2 | 11.2 | +0.54 (+5.07%) | 425,200 |
24 Mar 2022 | USD | 10.32 | 10.68 | 10.19 | 10.66 | 10.66 | +0.44 (+4.31%) | 386,700 |
23 Mar 2022 | USD | 10.26 | 10.44 | 10.09 | 10.22 | 10.22 | +0.12 (+1.19%) | 379,900 |
22 Mar 2022 | USD | 10.06 | 10.14 | 9.88 | 10.1 | 10.1 | +0.07 (+0.70%) | 310,300 |
21 Mar 2022 | USD | 10.1 | 10.16 | 9.88 | 10.03 | 10.03 | +0.19 (+1.93%) | 360,400 |
18 Mar 2022 | USD | 10.03 | 10.04 | 9.69 | 9.84 | 9.84 | -0.21 (-2.09%) | 719,900 |
17 Mar 2022 | USD | 9.7 | 10.1 | 9.7 | 10.05 | 10.05 | +0.53 (+5.57%) | 339,800 |
16 Mar 2022 | USD | 9.53 | 9.71 | 9.4 | 9.52 | 9.52 | 0.0 (0.0%) | 411,600 |
15 Mar 2022 | USD | 9.08 | 9.62 | 8.79 | 9.52 | 9.52 | +0.03 (+0.32%) | 455,800 |
14 Mar 2022 | USD | 9.42 | 9.64 | 9.18 | 9.49 | 9.49 | -0.41 (-4.14%) | 567,400 |
11 Mar 2022 | USD | 10.3 | 10.38 | 9.9 | 9.9 | 9.9 | -0.5 (-4.81%) | 375,900 |
10 Mar 2022 | USD | 10.3 | 10.48 | 10.08 | 10.4 | 10.4 | +0.01 (+0.10%) | 309,900 |
9 Mar 2022 | USD | 10.6 | 10.7 | 10.04 | 10.39 | 10.39 | -0.59 (-5.37%) | 482,400 |
8 Mar 2022 | USD | 10.96 | 11.54 | 10.89 | 10.98 | 10.98 | +0.29 (+2.71%) | 902,400 |
7 Mar 2022 | USD | 10.57 | 10.92 | 10.35 | 10.69 | 10.69 | +0.34 (+3.29%) | 690,600 |
4 Mar 2022 | USD | 10.01 | 10.39 | 10 | 10.35 | 10.35 | +0.37 (+3.71%) | 611,700 |
3 Mar 2022 | USD | 10.36 | 10.36 | 9.88 | 9.98 | 9.98 | -0.47 (-4.50%) | 982,900 |
2 Mar 2022 | USD | 10.18 | 10.75 | 10 | 10.45 | 10.45 | +0.43 (+4.29%) | 827,400 |
1 Mar 2022 | USD | 10.31 | 10.31 | 9.77 | 10.02 | 10.02 | +0.02 (+0.20%) | 469,000 |
28 Feb 2022 | USD | 10.2 | 10.43 | 9.83 | 10 | 10 | -0.12 (-1.19%) | 696,700 |
25 Feb 2022 | USD | 9.52 | 10.15 | 9.5 | 10.12 | 10.12 | +0.58 (+6.08%) | 431,500 |
24 Feb 2022 | USD | 9.15 | 9.73 | 8.99 | 9.54 | 9.54 | +0.67 (+7.55%) | 811,200 |
23 Feb 2022 | USD | 8.64 | 8.94 | 8.28 | 8.87 | 8.87 | +0.05 (+0.57%) | 482,100 |
22 Feb 2022 | USD | 9.1 | 9.27 | 8.67 | 8.82 | 8.82 | -0.08 (-0.90%) | 304,400 |
18 Feb 2022 | USD | 8.85 | 9.12 | 8.81 | 8.9 | 8.9 | -0.06 (-0.67%) | 233,800 |