Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2022 | USD | 7 | 7.23 | 6.86 | 6.91 | 6.91 | -0.16 (-2.26%) | 600,600 |
22 Mar 2022 | USD | 6.9 | 7.33 | 6.79 | 7.07 | 7.07 | +0.21 (+3.06%) | 304,400 |
21 Mar 2022 | USD | 7.04 | 7.07 | 6.71 | 6.86 | 6.86 | -0.27 (-3.79%) | 442,400 |
18 Mar 2022 | USD | 6.78 | 7.22 | 6.75 | 7.13 | 7.13 | +0.19 (+2.74%) | 802,800 |
17 Mar 2022 | USD | 6.56 | 6.97 | 6.375 | 6.94 | 6.94 | +0.29 (+4.36%) | 996,800 |
16 Mar 2022 | USD | 6 | 6.68 | 5.96 | 6.65 | 6.65 | +0.79 (+13.48%) | 949,500 |
15 Mar 2022 | USD | 5.62 | 5.88 | 5.48 | 5.86 | 5.86 | +0.29 (+5.21%) | 707,500 |
14 Mar 2022 | USD | 5.8 | 5.94 | 5.49 | 5.57 | 5.57 | -0.31 (-5.27%) | 815,100 |
11 Mar 2022 | USD | 6.6 | 6.6 | 5.87 | 5.88 | 5.88 | -0.57 (-8.84%) | 728,100 |
10 Mar 2022 | USD | 6.43 | 6.53 | 6.14 | 6.45 | 6.45 | -0.06 (-0.92%) | 985,600 |
9 Mar 2022 | USD | 6.68 | 6.71 | 6.38 | 6.51 | 6.51 | +0.16 (+2.52%) | 1,091,900 |
8 Mar 2022 | USD | 6.7 | 6.75 | 6.22 | 6.35 | 6.35 | -0.39 (-5.79%) | 787,000 |
7 Mar 2022 | USD | 7.58 | 7.625 | 6.648 | 6.74 | 6.74 | -0.83 (-10.96%) | 1,038,500 |
4 Mar 2022 | USD | 7.66 | 8.03 | 7.49 | 7.57 | 7.57 | -0.06 (-0.79%) | 392,000 |
3 Mar 2022 | USD | 8.52 | 8.66 | 7.5 | 7.63 | 7.63 | -0.82 (-9.70%) | 1,179,100 |
2 Mar 2022 | USD | 8.63 | 8.76 | 8.04 | 8.45 | 8.45 | -0.11 (-1.29%) | 702,600 |
1 Mar 2022 | USD | 8.61 | 9.11 | 8.44 | 8.56 | 8.56 | -0.04 (-0.47%) | 968,600 |
28 Feb 2022 | USD | 8.01 | 8.61 | 7.92 | 8.6 | 8.6 | +0.5 (+6.17%) | 951,700 |
25 Feb 2022 | USD | 7.97 | 8.11 | 7.41 | 8.1 | 8.1 | +0.12 (+1.50%) | 839,700 |
24 Feb 2022 | USD | 6.61 | 7.98 | 6.6 | 7.98 | 7.98 | +0.83 (+11.61%) | 1,462,200 |
23 Feb 2022 | USD | 6.91 | 7.63 | 6.9 | 7.15 | 7.15 | +0.37 (+5.46%) | 1,364,000 |
22 Feb 2022 | USD | 6.1 | 6.9 | 6.04 | 6.78 | 6.78 | +0.44 (+6.94%) | 1,496,300 |
18 Feb 2022 | USD | 6.86 | 7.08 | 6.33 | 6.34 | 6.34 | -1.7 (-21.14%) | 2,112,900 |
17 Feb 2022 | USD | 8.26 | 8.55 | 7.989 | 8.04 | 8.04 | -0.36 (-4.29%) | 336,900 |
16 Feb 2022 | USD | 8.55 | 8.6 | 8.264 | 8.4 | 8.4 | -0.24 (-2.78%) | 1,006,400 |
15 Feb 2022 | USD | 8.27 | 8.65 | 8.05 | 8.64 | 8.64 | +0.55 (+6.80%) | 393,100 |
14 Feb 2022 | USD | 8.47 | 8.68 | 8.04 | 8.09 | 8.09 | -0.42 (-4.94%) | 552,000 |
11 Feb 2022 | USD | 8.375 | 8.991 | 8.322 | 8.51 | 8.51 | +0.21 (+2.53%) | 607,700 |
10 Feb 2022 | USD | 8.25 | 8.8 | 8.19 | 8.3 | 8.3 | -0.2 (-2.35%) | 539,200 |
9 Feb 2022 | USD | 8.2 | 8.549 | 8.07 | 8.5 | 8.5 | +0.43 (+5.33%) | 756,900 |