Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 8.05 | 8.25 | 7.66 | 7.77 | 7.77 | +0.67 (+9.44%) | 286,600 |
31 Mar 2022 | USD | 7.44 | 7.6 | 7.01 | 7.1 | 7.1 | -0.57 (-7.43%) | 238,400 |
30 Mar 2022 | USD | 7.86 | 8.27 | 7.67 | 7.67 | 7.67 | -0.43 (-5.31%) | 213,200 |
29 Mar 2022 | USD | 8.265 | 8.71 | 7.97 | 8.1 | 8.1 | -0.15 (-1.82%) | 255,900 |
28 Mar 2022 | USD | 8.41 | 9 | 8.16 | 8.25 | 8.25 | +0.04 (+0.49%) | 144,300 |
25 Mar 2022 | USD | 8.59 | 8.653 | 8.1 | 8.21 | 8.21 | -0.81 (-8.98%) | 266,500 |
24 Mar 2022 | USD | 9.09 | 9.29 | 8.51 | 9.02 | 9.02 | -0.13 (-1.42%) | 239,700 |
23 Mar 2022 | USD | 8.89 | 9.68 | 8.78 | 9.15 | 9.15 | -0.03 (-0.33%) | 218,200 |
22 Mar 2022 | USD | 8.84 | 9.47 | 8.66 | 9.18 | 9.18 | +0.92 (+11.14%) | 321,400 |
21 Mar 2022 | USD | 8.29 | 8.68 | 8 | 8.26 | 8.26 | -0.43 (-4.95%) | 211,500 |
18 Mar 2022 | USD | 8.09 | 8.78 | 8.077 | 8.69 | 8.69 | +0.69 (+8.63%) | 496,300 |
17 Mar 2022 | USD | 8.33 | 8.84 | 7.66 | 8 | 8 | -0.87 (-9.81%) | 485,900 |
16 Mar 2022 | USD | 7.61 | 8.98 | 7.27 | 8.87 | 8.87 | +2.62 (+41.92%) | 1,000,400 |
15 Mar 2022 | USD | 5.96 | 6.75 | 5.46 | 6.25 | 6.25 | +0.13 (+2.12%) | 777,400 |
14 Mar 2022 | USD | 7.17 | 7.3 | 6.12 | 6.12 | 6.12 | -1.36 (-18.18%) | 633,900 |
11 Mar 2022 | USD | 9.16 | 9.297 | 7.48 | 7.48 | 7.48 | -1.46 (-16.33%) | 399,400 |
10 Mar 2022 | USD | 9.03 | 9.36 | 8.76 | 8.94 | 8.94 | -0.63 (-6.58%) | 144,200 |
9 Mar 2022 | USD | 9.38 | 10.155 | 9.38 | 9.57 | 9.57 | +0.37 (+4.02%) | 116,100 |
8 Mar 2022 | USD | 9.06 | 9.56 | 8.8 | 9.2 | 9.2 | +0.05 (+0.55%) | 131,900 |
7 Mar 2022 | USD | 8.81 | 9.72 | 8.68 | 9.15 | 9.15 | +0.73 (+8.67%) | 223,200 |
4 Mar 2022 | USD | 9.61 | 9.9 | 8.4 | 8.42 | 8.42 | -1.21 (-12.56%) | 277,600 |
3 Mar 2022 | USD | 10.52 | 10.655 | 9.53 | 9.63 | 9.63 | -0.84 (-8.02%) | 143,900 |
2 Mar 2022 | USD | 11.08 | 11.339 | 10.43 | 10.47 | 10.47 | -0.75 (-6.68%) | 161,500 |
1 Mar 2022 | USD | 11.71 | 12.06 | 11.15 | 11.22 | 11.22 | -0.64 (-5.40%) | 86,900 |
28 Feb 2022 | USD | 11.06 | 12.18 | 11.06 | 11.86 | 11.86 | +0.33 (+2.86%) | 128,400 |
25 Feb 2022 | USD | 12.42 | 12.55 | 11.33 | 11.53 | 11.53 | +0.08 (+0.70%) | 212,500 |
24 Feb 2022 | USD | 11.47 | 11.86 | 11.08 | 11.45 | 11.45 | +0.17 (+1.51%) | 207,700 |
23 Feb 2022 | USD | 11.71 | 12.02 | 11.26 | 11.28 | 11.28 | -0.12 (-1.05%) | 136,100 |
22 Feb 2022 | USD | 11.51 | 12 | 11.31 | 11.4 | 11.4 | -0.45 (-3.80%) | 127,635 |
18 Feb 2022 | USD | 12.52 | 12.61 | 11.72 | 11.85 | 11.85 | -0.95 (-7.42%) | 164,500 |