Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 7.325 | 7.41 | 7.255 | 7.37 | 7.37 | +0.07 (+0.96%) | 410,800 |
31 Mar 2022 | USD | 7.37 | 7.5 | 7.28 | 7.3 | 7.3 | -0.01 (-0.14%) | 389,000 |
30 Mar 2022 | USD | 7.71 | 7.76 | 7.3 | 7.31 | 7.31 | -0.41 (-5.31%) | 296,000 |
29 Mar 2022 | USD | 7.45 | 7.77 | 7.37 | 7.72 | 7.72 | +0.41 (+5.61%) | 502,800 |
28 Mar 2022 | USD | 7.27 | 7.32 | 7.16 | 7.31 | 7.31 | +0.01 (+0.14%) | 272,900 |
25 Mar 2022 | USD | 7.23 | 7.32 | 7.1 | 7.3 | 7.3 | -0.02 (-0.27%) | 282,400 |
24 Mar 2022 | USD | 7.31 | 7.34 | 7.04 | 7.32 | 7.32 | -0.03 (-0.41%) | 363,800 |
23 Mar 2022 | USD | 7.3 | 7.52 | 7.17 | 7.35 | 7.35 | -0.05 (-0.68%) | 340,000 |
22 Mar 2022 | USD | 7.8 | 7.9 | 7.33 | 7.4 | 7.4 | -0.41 (-5.25%) | 524,400 |
21 Mar 2022 | USD | 7.66 | 7.86 | 7.46 | 7.81 | 7.81 | +0.1 (+1.30%) | 476,300 |
18 Mar 2022 | USD | 8.42 | 8.49 | 7.67 | 7.71 | 7.71 | -0.64 (-7.66%) | 2,750,900 |
17 Mar 2022 | USD | 7.59 | 8.44 | 7.55 | 8.35 | 8.35 | +0.84 (+11.19%) | 840,300 |
16 Mar 2022 | USD | 6.92 | 7.53 | 6.86 | 7.51 | 7.51 | +0.75 (+11.09%) | 888,400 |
15 Mar 2022 | USD | 6.85 | 6.88 | 6.6 | 6.76 | 6.76 | +0.09 (+1.35%) | 630,600 |
14 Mar 2022 | USD | 6.71 | 6.74 | 6.56 | 6.67 | 6.67 | 0.0 (0.0%) | 599,500 |
11 Mar 2022 | USD | 7.14 | 7.14 | 6.61 | 6.67 | 6.67 | -0.44 (-6.19%) | 751,500 |
10 Mar 2022 | USD | 7 | 7.17 | 6.84 | 7.11 | 7.11 | +0.06 (+0.85%) | 331,600 |
9 Mar 2022 | USD | 7.05 | 7.22 | 6.92 | 7.05 | 7.05 | +0.28 (+4.14%) | 354,500 |
8 Mar 2022 | USD | 6.83 | 6.97 | 6.59 | 6.77 | 6.77 | +0.19 (+2.89%) | 731,300 |
7 Mar 2022 | USD | 6.95 | 6.95 | 6.5 | 6.58 | 6.58 | -0.3 (-4.36%) | 635,700 |
4 Mar 2022 | USD | 7.35 | 7.42 | 6.72 | 6.88 | 6.88 | -0.49 (-6.65%) | 545,700 |
3 Mar 2022 | USD | 7.51 | 7.67 | 7.344 | 7.37 | 7.37 | -0.13 (-1.73%) | 323,400 |
2 Mar 2022 | USD | 7.35 | 7.83 | 7.32 | 7.5 | 7.5 | +0.32 (+4.46%) | 622,800 |
1 Mar 2022 | USD | 7.58 | 7.749 | 7.04 | 7.18 | 7.18 | -0.36 (-4.77%) | 554,600 |
28 Feb 2022 | USD | 7.27 | 7.56 | 7.21 | 7.54 | 7.54 | +0.29 (+4.00%) | 535,400 |
25 Feb 2022 | USD | 7.3 | 7.33 | 7.022 | 7.25 | 7.25 | 0.0 (0.0%) | 437,900 |
24 Feb 2022 | USD | 6.7 | 7.27 | 6.68 | 7.25 | 7.25 | +0.5 (+7.41%) | 746,400 |
23 Feb 2022 | USD | 6.96 | 7.05 | 6.74 | 6.75 | 6.75 | -0.19 (-2.74%) | 430,900 |
22 Feb 2022 | USD | 6.73 | 7.07 | 6.649 | 6.94 | 6.94 | +0.14 (+2.06%) | 532,700 |
18 Feb 2022 | USD | 6.9 | 7.08 | 6.72 | 6.8 | 6.8 | -0.27 (-3.82%) | 385,600 |