Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 8.21 | 8.23 | 8 | 8.17 | 8.17 | 0.0 (0.0%) | 165,900 |
31 Mar 2022 | USD | 8.28 | 8.37 | 8.09 | 8.17 | 8.17 | -0.09 (-1.09%) | 164,300 |
30 Mar 2022 | USD | 9.09 | 9.09 | 8.24 | 8.26 | 8.26 | -0.86 (-9.43%) | 191,000 |
29 Mar 2022 | USD | 9.04 | 9.12 | 8.89 | 9.12 | 9.12 | +0.18 (+2.01%) | 75,700 |
28 Mar 2022 | USD | 8.93 | 9.07 | 8.78 | 8.94 | 8.94 | -0.02 (-0.22%) | 79,500 |
25 Mar 2022 | USD | 9.18 | 9.18 | 8.91 | 8.96 | 8.96 | -0.18 (-1.97%) | 113,000 |
24 Mar 2022 | USD | 9.37 | 9.37 | 9 | 9.14 | 9.14 | -0.09 (-0.98%) | 99,800 |
23 Mar 2022 | USD | 9.5 | 10.13 | 9.14 | 9.23 | 9.23 | -0.39 (-4.05%) | 162,500 |
22 Mar 2022 | USD | 9.65 | 9.76 | 9.48 | 9.62 | 9.62 | -0.01 (-0.10%) | 116,900 |
21 Mar 2022 | USD | 10.09 | 10.11 | 9.55 | 9.63 | 9.63 | -0.46 (-4.56%) | 170,800 |
18 Mar 2022 | USD | 9.87 | 10.27 | 9.87 | 10.09 | 10.09 | +0.1 (+1.00%) | 256,900 |
17 Mar 2022 | USD | 9.51 | 10.07 | 9.49 | 9.99 | 9.99 | +0.43 (+4.50%) | 272,200 |
16 Mar 2022 | USD | 9.45 | 9.58 | 9.12 | 9.56 | 9.56 | +0.49 (+5.40%) | 223,100 |
15 Mar 2022 | USD | 9.02 | 9.17 | 8.89 | 9.07 | 9.07 | -0.03 (-0.33%) | 260,700 |
14 Mar 2022 | USD | 9.69 | 9.69 | 8.92 | 9.1 | 9.1 | -0.43 (-4.51%) | 332,000 |
11 Mar 2022 | USD | 9.97 | 10.09 | 9.5 | 9.53 | 9.53 | -0.44 (-4.41%) | 173,800 |
10 Mar 2022 | USD | 9.79 | 10.04 | 9.76 | 9.97 | 9.97 | +0.05 (+0.50%) | 217,400 |
9 Mar 2022 | USD | 9.89 | 10.18 | 9.84 | 9.92 | 9.92 | +0.2 (+2.06%) | 259,000 |
8 Mar 2022 | USD | 9.74 | 9.97 | 9.54 | 9.72 | 9.72 | 0.0 (0.0%) | 308,700 |
7 Mar 2022 | USD | 9.72 | 10.11 | 9.68 | 9.72 | 9.72 | -0.06 (-0.61%) | 278,400 |
4 Mar 2022 | USD | 9.55 | 10.1 | 9.55 | 9.78 | 9.78 | +0.01 (+0.10%) | 227,900 |
3 Mar 2022 | USD | 10.15 | 10.21 | 9.68 | 9.77 | 9.77 | -0.29 (-2.88%) | 247,600 |
2 Mar 2022 | USD | 10.07 | 10.13 | 9.94 | 10.06 | 10.06 | +0.02 (+0.20%) | 197,200 |
1 Mar 2022 | USD | 9.9 | 10.19 | 9.85 | 10.04 | 10.04 | +0.03 (+0.30%) | 190,021 |
28 Feb 2022 | USD | 9.75 | 10.379 | 9.75 | 10.01 | 10.01 | +0.24 (+2.46%) | 247,413 |
25 Feb 2022 | USD | 9 | 9.84 | 8.98 | 9.77 | 9.77 | +0.82 (+9.16%) | 325,000 |
24 Feb 2022 | USD | 8.15 | 9.04 | 7.88 | 8.95 | 8.95 | +0.41 (+4.80%) | 325,100 |
23 Feb 2022 | USD | 8.56 | 8.94 | 8.46 | 8.54 | 8.54 | +0.39 (+4.79%) | 286,200 |
22 Feb 2022 | USD | 8.05 | 8.34 | 7.86 | 8.15 | 8.15 | +0.02 (+0.25%) | 331,000 |
18 Feb 2022 | USD | 8.87 | 9.15 | 8.07 | 8.13 | 8.13 | -0.9 (-9.97%) | 316,500 |