Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 8.54 | 8.65 | 8.21 | 8.29 | 8.29 | -0.16 (-1.89%) | 195,000 |
31 Mar 2022 | USD | 8.6 | 8.7 | 8.43 | 8.45 | 8.45 | -0.16 (-1.86%) | 426,200 |
30 Mar 2022 | USD | 8.92 | 8.96 | 8.56 | 8.61 | 8.61 | -0.3 (-3.37%) | 182,100 |
29 Mar 2022 | USD | 8.5 | 8.95 | 8.49 | 8.91 | 8.91 | +0.33 (+3.85%) | 273,100 |
28 Mar 2022 | USD | 8.77 | 8.95 | 8.53 | 8.58 | 8.58 | -0.3 (-3.38%) | 144,800 |
25 Mar 2022 | USD | 8.56 | 9.11 | 8.56 | 8.88 | 8.88 | +0.44 (+5.21%) | 238,200 |
24 Mar 2022 | USD | 8.43 | 8.5 | 8.34 | 8.44 | 8.44 | +0.07 (+0.84%) | 92,700 |
23 Mar 2022 | USD | 8.54 | 8.64 | 8.31 | 8.37 | 8.37 | -0.22 (-2.56%) | 137,800 |
22 Mar 2022 | USD | 8.44 | 8.66 | 8.39 | 8.59 | 8.59 | +0.18 (+2.14%) | 170,800 |
21 Mar 2022 | USD | 8.37 | 8.52 | 8.26 | 8.41 | 8.41 | +0.02 (+0.24%) | 111,400 |
18 Mar 2022 | USD | 8.36 | 8.43 | 8.15 | 8.39 | 8.39 | 0.0 (0.0%) | 225,800 |
17 Mar 2022 | USD | 8.16 | 8.48 | 7.94 | 8.39 | 8.39 | +0.14 (+1.70%) | 262,300 |
16 Mar 2022 | USD | 7.86 | 8.26 | 7.86 | 8.25 | 8.25 | +0.46 (+5.91%) | 142,900 |
15 Mar 2022 | USD | 8.19 | 8.23 | 7.77 | 7.79 | 7.79 | -0.3 (-3.71%) | 100,800 |
14 Mar 2022 | USD | 7.99 | 8.13 | 7.84 | 8.09 | 8.09 | +0.18 (+2.28%) | 192,100 |
11 Mar 2022 | USD | 8.3 | 8.39 | 7.9 | 7.91 | 7.91 | -0.33 (-4.00%) | 92,300 |
10 Mar 2022 | USD | 7.88 | 8.29 | 7.88 | 8.24 | 8.24 | +0.2 (+2.49%) | 136,300 |
9 Mar 2022 | USD | 7.97 | 8.08 | 7.92 | 8.04 | 8.04 | +0.25 (+3.21%) | 351,700 |
8 Mar 2022 | USD | 8.22 | 8.22 | 7.79 | 7.79 | 7.79 | -0.34 (-4.18%) | 273,200 |
7 Mar 2022 | USD | 8.63 | 8.65 | 7.9 | 8.13 | 8.13 | -0.45 (-5.24%) | 264,800 |
4 Mar 2022 | USD | 8.4 | 8.62 | 8.36 | 8.58 | 8.58 | +0.06 (+0.70%) | 183,100 |
3 Mar 2022 | USD | 8.48 | 8.71 | 8.4 | 8.52 | 8.52 | +0.07 (+0.83%) | 135,600 |
2 Mar 2022 | USD | 7.9 | 8.48 | 7.86 | 8.45 | 8.45 | +0.61 (+7.78%) | 215,600 |
1 Mar 2022 | USD | 7.73 | 8.01 | 7.18 | 7.84 | 7.84 | -0.15 (-1.88%) | 355,500 |
28 Feb 2022 | USD | 7.87 | 8.12 | 7.87 | 7.99 | 7.99 | +0.01 (+0.13%) | 94,700 |
25 Feb 2022 | USD | 7.89 | 8.04 | 7.86 | 7.98 | 7.98 | +0.14 (+1.79%) | 82,800 |
24 Feb 2022 | USD | 7.64 | 7.85 | 7.61 | 7.84 | 7.84 | -0.01 (-0.13%) | 107,000 |
23 Feb 2022 | USD | 8.04 | 8.11 | 7.84 | 7.85 | 7.85 | -0.19 (-2.36%) | 86,800 |
22 Feb 2022 | USD | 7.94 | 8.16 | 7.84 | 8.04 | 8.04 | +0.07 (+0.88%) | 256,900 |
18 Feb 2022 | USD | 8.09 | 8.24 | 7.9 | 7.97 | 7.97 | -0.18 (-2.21%) | 65,100 |