Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.25 | 9.44 | 8.72 | 9.01 | 9.01 | +0.43 (+5.01%) | 2,826,306 |
31 Mar 2022 | USD | 8.94 | 9.14 | 8.16 | 8.58 | 8.58 | -0.37 (-4.13%) | 4,032,848 |
30 Mar 2022 | USD | 9 | 9.29 | 8.82 | 8.95 | 8.95 | -0.21 (-2.29%) | 2,318,361 |
29 Mar 2022 | USD | 8.612 | 9.6974 | 8.612 | 9.16 | 9.16 | +0.78 (+9.31%) | 3,868,075 |
28 Mar 2022 | USD | 8.19 | 8.51 | 8.02 | 8.38 | 8.38 | +0.26 (+3.20%) | 2,810,407 |
25 Mar 2022 | USD | 8 | 8.22 | 7.88 | 8.12 | 8.12 | 0.0 (0.0%) | 2,394,526 |
24 Mar 2022 | USD | 8.03 | 8.2793 | 7.75 | 8.12 | 8.12 | +0.04 (+0.50%) | 2,811,201 |
23 Mar 2022 | USD | 7.89 | 8.73 | 7.7 | 8.08 | 8.08 | +0.12 (+1.51%) | 2,922,389 |
22 Mar 2022 | USD | 7.58 | 8.5463 | 7.58 | 7.96 | 7.96 | +1.05 (+15.20%) | 3,414,418 |
21 Mar 2022 | USD | 7.05 | 7.195 | 6.84 | 6.91 | 6.91 | -0.36 (-4.95%) | 1,370,188 |
18 Mar 2022 | USD | 7.01 | 7.47 | 6.87 | 7.27 | 7.27 | +0.46 (+6.75%) | 2,364,679 |
17 Mar 2022 | USD | 7.32 | 7.34 | 6.66 | 6.81 | 6.81 | -0.73 (-9.68%) | 1,348,101 |
16 Mar 2022 | USD | 7.3 | 7.67 | 6.91 | 7.54 | 7.54 | +1.57 (+26.30%) | 4,476,118 |
15 Mar 2022 | USD | 5.52 | 6.03 | 5.425 | 5.97 | 5.97 | +0.295 (+5.20%) | 3,660,417 |
14 Mar 2022 | USD | 5.95 | 5.95 | 5.41 | 5.675 | 5.675 | -0.815 (-12.56%) | 3,007,932 |
11 Mar 2022 | USD | 7.78 | 7.78 | 6.49 | 6.49 | 6.49 | -1.1 (-14.49%) | 1,741,711 |
10 Mar 2022 | USD | 8.79 | 9 | 7.45 | 7.59 | 7.59 | -1.43 (-15.85%) | 1,781,504 |
9 Mar 2022 | USD | 8.64 | 9.0622 | 8.46 | 9.02 | 9.02 | +0.59 (+7.00%) | 1,002,007 |
8 Mar 2022 | USD | 8.67 | 8.715 | 8.21 | 8.43 | 8.43 | -0.15 (-1.75%) | 1,209,250 |
7 Mar 2022 | USD | 8.97 | 9.03 | 8.51 | 8.58 | 8.58 | -0.7 (-7.54%) | 814,318 |
4 Mar 2022 | USD | 10.15 | 10.32 | 9.21 | 9.28 | 9.28 | -1.08 (-10.42%) | 1,176,833 |
3 Mar 2022 | USD | 10.96 | 11.12 | 10.27 | 10.36 | 10.36 | -0.57 (-5.22%) | 620,617 |
2 Mar 2022 | USD | 10.86 | 11.09 | 10.55 | 10.93 | 10.93 | +0.16 (+1.49%) | 848,448 |
1 Mar 2022 | USD | 10.52 | 11.1 | 10.41 | 10.77 | 10.77 | +0.24 (+2.28%) | 1,022,473 |
28 Feb 2022 | USD | 10.6 | 10.79 | 10.27 | 10.53 | 10.53 | -0.49 (-4.45%) | 1,754,953 |
25 Feb 2022 | USD | 11.21 | 11.49 | 10.49 | 11.02 | 11.02 | -0.19 (-1.69%) | 800,160 |
24 Feb 2022 | USD | 10.2 | 11.24 | 9.89 | 11.21 | 11.21 | +0.15 (+1.36%) | 1,051,940 |
23 Feb 2022 | USD | 10.99 | 11.53 | 10.87 | 11.06 | 11.06 | +0.17 (+1.56%) | 1,447,121 |
22 Feb 2022 | USD | 11.9 | 12.2 | 10.88 | 10.89 | 10.89 | -1.6 (-12.81%) | 1,160,403 |
18 Feb 2022 | USD | 12.5 | 12.64 | 12.019 | 12.49 | 12.49 | -0.33 (-2.57%) | 965,666 |