Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 8.12 | 8.37 | 7.75 | 7.94 | 7.6933 | -0.45 (-5.36%) | 269,100 |
28 Mar 2022 | USD | 8.59 | 8.59 | 8.18 | 8.39 | 8.1293 | -0.09 (-1.06%) | 151,500 |
25 Mar 2022 | USD | 8.52 | 8.79 | 7.94 | 8.48 | 8.2165 | +0.05 (+0.59%) | 334,000 |
24 Mar 2022 | USD | 7.75 | 8.48 | 7.69 | 8.43 | 8.168 | +0.78 (+10.20%) | 354,800 |
23 Mar 2022 | USD | 7.86 | 7.88 | 7.59 | 7.65 | 7.4123 | -0.05 (-0.65%) | 167,300 |
22 Mar 2022 | USD | 7.84 | 7.95 | 7.53 | 7.7 | 7.4607 | -0.25 (-3.14%) | 179,300 |
21 Mar 2022 | USD | 7.75 | 8.11 | 7.75 | 7.95 | 7.703 | +0.19 (+2.45%) | 178,500 |
18 Mar 2022 | USD | 7.78 | 7.88 | 7.64 | 7.76 | 7.5189 | +0.12 (+1.57%) | 190,400 |
17 Mar 2022 | USD | 7.15 | 7.68 | 7.08 | 7.64 | 7.4026 | +0.49 (+6.85%) | 245,400 |
16 Mar 2022 | USD | 7.2 | 7.39 | 6.92 | 7.15 | 6.9278 | +0.05 (+0.70%) | 188,900 |
15 Mar 2022 | USD | 7.33 | 7.36 | 7.04 | 7.1 | 6.8794 | -0.23 (-3.14%) | 181,100 |
14 Mar 2022 | USD | 7.84 | 7.84 | 7.24 | 7.33 | 7.1022 | -0.5 (-6.39%) | 242,300 |
11 Mar 2022 | USD | 8 | 8.2 | 7.7 | 7.83 | 7.5867 | -0.17 (-2.13%) | 200,200 |
10 Mar 2022 | USD | 7.26 | 8.05 | 7.17 | 8 | 7.7514 | +0.73 (+10.04%) | 314,000 |
9 Mar 2022 | USD | 7.49 | 7.69 | 7.12 | 7.27 | 7.0441 | -0.1 (-1.36%) | 253,300 |
8 Mar 2022 | USD | 8.05 | 8.22 | 7.31 | 7.37 | 7.141 | -0.63 (-7.88%) | 582,700 |
7 Mar 2022 | USD | 9.4 | 9.4 | 7.81 | 8 | 7.7514 | -0.66 (-7.62%) | 1,114,500 |
4 Mar 2022 | USD | 7.45 | 8.67 | 7.41 | 8.66 | 8.3909 | +1.35 (+18.47%) | 1,022,300 |
3 Mar 2022 | USD | 6.83 | 7.31 | 6.83 | 7.31 | 7.0828 | +0.57 (+8.46%) | 429,700 |
2 Mar 2022 | USD | 6.74 | 6.84 | 6.48 | 6.74 | 6.5306 | +0.08 (+1.20%) | 195,500 |
1 Mar 2022 | USD | 6.57 | 6.83 | 6.36 | 6.66 | 6.453 | +0.13 (+1.99%) | 160,100 |
28 Feb 2022 | USD | 6.57 | 6.75 | 6.35 | 6.53 | 6.3271 | +0.13 (+2.03%) | 201,600 |
25 Feb 2022 | USD | 6.12 | 6.53 | 6.01 | 6.4 | 6.2011 | +0.33 (+5.44%) | 244,300 |
24 Feb 2022 | USD | 5.79 | 6.17 | 5.55 | 6.07 | 5.8814 | +0.23 (+3.94%) | 158,400 |
23 Feb 2022 | USD | 6.07 | 6.1 | 5.8 | 5.84 | 5.6585 | -0.16 (-2.67%) | 83,000 |
22 Feb 2022 | USD | 5.75 | 6.19 | 5.54 | 6 | 5.8135 | +0.23 (+3.99%) | 333,400 |
18 Feb 2022 | USD | 5.88 | 5.89 | 5.63 | 5.77 | 5.5907 | -0.08 (-1.37%) | 190,200 |
17 Feb 2022 | USD | 5.8 | 5.9 | 5.71 | 5.85 | 5.6682 | +0.01 (+0.17%) | 133,000 |
16 Feb 2022 | USD | 5.71 | 5.85 | 5.62 | 5.84 | 5.6585 | +0.13 (+2.28%) | 81,800 |
15 Feb 2022 | USD | 5.69 | 5.71 | 5.56 | 5.71 | 5.5326 | +0.12 (+2.15%) | 61,600 |