Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 10.86 | 10.9 | 10.38 | 10.64 | 10.64 | -0.29 (-2.65%) | 702,000 |
24 Mar 2022 | USD | 11.2 | 11.47 | 10.782 | 10.93 | 10.93 | -0.14 (-1.26%) | 898,700 |
23 Mar 2022 | USD | 10.62 | 11.27 | 10.552 | 11.07 | 11.07 | +0.42 (+3.94%) | 1,407,800 |
22 Mar 2022 | USD | 10.32 | 10.925 | 10.25 | 10.65 | 10.65 | +0.45 (+4.41%) | 974,900 |
21 Mar 2022 | USD | 10.38 | 10.58 | 9.97 | 10.2 | 10.2 | -0.21 (-2.02%) | 602,100 |
18 Mar 2022 | USD | 10.19 | 10.448 | 9.85 | 10.41 | 10.41 | +0.2 (+1.96%) | 1,717,200 |
17 Mar 2022 | USD | 9.6 | 10.21 | 9.545 | 10.21 | 10.21 | +0.57 (+5.91%) | 868,200 |
16 Mar 2022 | USD | 9.18 | 9.74 | 9.12 | 9.64 | 9.64 | +0.58 (+6.40%) | 667,200 |
15 Mar 2022 | USD | 8.74 | 9.07 | 8.53 | 9.06 | 9.06 | +0.3 (+3.42%) | 522,500 |
14 Mar 2022 | USD | 8.99 | 9.02 | 8.57 | 8.76 | 8.76 | -0.25 (-2.77%) | 732,300 |
11 Mar 2022 | USD | 9.42 | 9.52 | 8.99 | 9.01 | 9.01 | -0.43 (-4.56%) | 519,500 |
10 Mar 2022 | USD | 9.13 | 9.45 | 8.97 | 9.44 | 9.44 | +0.13 (+1.40%) | 511,000 |
9 Mar 2022 | USD | 9.33 | 9.4 | 9.01 | 9.31 | 9.31 | +0.17 (+1.86%) | 591,900 |
8 Mar 2022 | USD | 8.54 | 9.3 | 8.38 | 9.14 | 9.14 | +0.61 (+7.15%) | 1,727,700 |
7 Mar 2022 | USD | 8.4 | 8.816 | 8.36 | 8.53 | 8.53 | +0.11 (+1.31%) | 488,100 |
4 Mar 2022 | USD | 8.63 | 8.78 | 8.21 | 8.42 | 8.42 | -0.31 (-3.55%) | 652,600 |
3 Mar 2022 | USD | 9.13 | 9.13 | 8.683 | 8.73 | 8.73 | -0.39 (-4.28%) | 345,600 |
2 Mar 2022 | USD | 9.02 | 9.175 | 8.7 | 9.12 | 9.12 | +0.08 (+0.88%) | 557,500 |
1 Mar 2022 | USD | 9.43 | 9.46 | 8.7 | 9.04 | 9.04 | -0.48 (-5.04%) | 1,020,800 |
28 Feb 2022 | USD | 8.76 | 9.53 | 8.725 | 9.52 | 9.52 | +0.59 (+6.61%) | 1,199,000 |
25 Feb 2022 | USD | 8.86 | 8.95 | 8.447 | 8.93 | 8.93 | +0.1 (+1.13%) | 883,100 |
24 Feb 2022 | USD | 7.79 | 8.88 | 7.7 | 8.83 | 8.83 | +0.49 (+5.88%) | 1,480,200 |
23 Feb 2022 | USD | 8.62 | 8.9 | 8.275 | 8.34 | 8.34 | -0.2 (-2.34%) | 755,900 |
22 Feb 2022 | USD | 8.68 | 9.02 | 8.425 | 8.54 | 8.54 | -0.47 (-5.22%) | 862,800 |
18 Feb 2022 | USD | 9.5 | 9.5 | 8.79 | 9.01 | 9.01 | -0.44 (-4.66%) | 771,200 |
17 Feb 2022 | USD | 9.85 | 9.95 | 9.418 | 9.45 | 9.45 | -0.52 (-5.22%) | 548,900 |
16 Feb 2022 | USD | 9.59 | 9.995 | 9.48 | 9.97 | 9.97 | +0.15 (+1.53%) | 826,232 |
15 Feb 2022 | USD | 9.4 | 9.84 | 9.3 | 9.82 | 9.82 | +0.71 (+7.79%) | 607,532 |
14 Feb 2022 | USD | 9.01 | 9.29 | 8.9 | 9.11 | 9.11 | -0.02 (-0.22%) | 532,780 |
11 Feb 2022 | USD | 9.6 | 9.77 | 9.02 | 9.13 | 9.13 | -0.4 (-4.20%) | 605,900 |