Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 10.56 | 10.56 | 10.5 | 10.54 | 10.54 | +0.13 (+1.25%) | 266,375 |
31 Mar 2022 | USD | 10.3 | 10.41 | 10.25 | 10.41 | 10.41 | +0.16 (+1.56%) | 234,100 |
30 Mar 2022 | USD | 10.24 | 10.28 | 10.22 | 10.25 | 10.25 | +0.04 (+0.39%) | 139,300 |
29 Mar 2022 | USD | 10.21 | 10.25 | 10.18 | 10.21 | 10.21 | +0.08 (+0.79%) | 145,900 |
28 Mar 2022 | USD | 10.1 | 10.17 | 10.08 | 10.13 | 10.13 | +0.06 (+0.60%) | 100,900 |
25 Mar 2022 | USD | 10.17 | 10.18 | 10.06 | 10.07 | 10.07 | -0.08 (-0.79%) | 76,000 |
24 Mar 2022 | USD | 10.21 | 10.21 | 10.07 | 10.15 | 10.15 | +0.05 (+0.50%) | 110,200 |
23 Mar 2022 | USD | 10.11 | 10.13 | 10.09 | 10.1 | 10.1 | +0.02 (+0.20%) | 83,400 |
22 Mar 2022 | USD | 10.12 | 10.12 | 10.06 | 10.08 | 10.08 | +0.02 (+0.20%) | 77,100 |
21 Mar 2022 | USD | 10.15 | 10.19 | 10.04 | 10.06 | 10.06 | -0.1 (-0.98%) | 124,400 |
18 Mar 2022 | USD | 10.11 | 10.18 | 10.07 | 10.16 | 10.16 | +0.07 (+0.69%) | 152,800 |
17 Mar 2022 | USD | 10.01 | 10.12 | 10 | 10.09 | 10.09 | +0.08 (+0.80%) | 217,100 |
16 Mar 2022 | USD | 9.99 | 10.05 | 9.93 | 10.01 | 10.01 | +0.1 (+1.01%) | 323,600 |
15 Mar 2022 | USD | 9.74 | 9.95 | 9.73 | 9.91 | 9.91 | +0.18 (+1.85%) | 325,800 |
14 Mar 2022 | USD | 10.05 | 10.05 | 9.38 | 9.73 | 9.73 | -0.33 (-3.28%) | 2,325,800 |
11 Mar 2022 | USD | 10.21 | 10.22 | 10.01 | 10.06 | 10.06 | -0.19 (-1.85%) | 132,600 |
10 Mar 2022 | USD | 10.31 | 10.31 | 10.2 | 10.25 | 10.25 | -0.06 (-0.58%) | 85,098 |
9 Mar 2022 | USD | 10.39 | 10.39 | 10.28 | 10.31 | 10.31 | +0.06 (+0.59%) | 139,433 |
8 Mar 2022 | USD | 10.33 | 10.36 | 10.2 | 10.25 | 10.25 | -0.08 (-0.77%) | 145,500 |
7 Mar 2022 | USD | 10.54 | 10.59 | 10.33 | 10.33 | 10.33 | -0.26 (-2.46%) | 103,100 |
4 Mar 2022 | USD | 10.56 | 10.64 | 10.56 | 10.59 | 10.59 | -0.09 (-0.84%) | 96,000 |
3 Mar 2022 | USD | 10.91 | 10.97 | 10.32 | 10.68 | 10.68 | -0.3 (-2.73%) | 587,600 |
2 Mar 2022 | USD | 11.08 | 11.08 | 10.98 | 10.98 | 10.98 | -0.04 (-0.36%) | 182,100 |
1 Mar 2022 | USD | 11.25 | 11.25 | 10.94 | 11.02 | 11.02 | -0.11 (-0.99%) | 223,900 |
28 Feb 2022 | USD | 11.13 | 11.19 | 11.06 | 11.13 | 11.13 | -0.01 (-0.09%) | 150,000 |
25 Feb 2022 | USD | 11.08 | 11.17 | 11.05 | 11.14 | 11.14 | +0.07 (+0.63%) | 68,400 |
24 Feb 2022 | USD | 10.77 | 11.08 | 10.76 | 11.07 | 11.07 | +0.02 (+0.18%) | 122,323 |
23 Feb 2022 | USD | 11.12 | 11.12 | 11.01 | 11.05 | 11.05 | -0.07 (-0.63%) | 105,600 |
22 Feb 2022 | USD | 11.24 | 11.35 | 11.12 | 11.12 | 11.12 | -0.2 (-1.77%) | 120,300 |
18 Feb 2022 | USD | 11.35 | 11.39 | 11.3007 | 11.32 | 11.32 | -0.02 (-0.18%) | 45,358 |