Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 11.48 | 11.55 | 11.33 | 11.45 | 11.45 | -0.26 (-2.22%) | 106,500 |
24 Mar 2022 | USD | 11.63 | 11.71 | 11.59 | 11.71 | 11.71 | -0.43 (-3.54%) | 45,200 |
23 Mar 2022 | USD | 12.26 | 12.29 | 12.12 | 12.14 | 12.14 | -0.48 (-3.80%) | 72,000 |
22 Mar 2022 | USD | 12.61 | 12.68 | 12.54 | 12.62 | 12.62 | +0.15 (+1.20%) | 156,500 |
21 Mar 2022 | USD | 12.54 | 12.54 | 12.39 | 12.47 | 12.47 | -0.2 (-1.58%) | 59,400 |
18 Mar 2022 | USD | 12.55 | 12.71 | 12.55 | 12.67 | 12.67 | -0.35 (-2.69%) | 55,100 |
17 Mar 2022 | USD | 12.85 | 13.07 | 12.85 | 13.02 | 13.02 | +0.1 (+0.77%) | 80,200 |
16 Mar 2022 | USD | 12.68 | 12.99 | 12.6 | 12.92 | 12.92 | +0.56 (+4.53%) | 72,000 |
15 Mar 2022 | USD | 12.23 | 12.44 | 12.18 | 12.36 | 12.36 | -0.13 (-1.04%) | 255,700 |
14 Mar 2022 | USD | 12.61 | 12.87 | 12.45 | 12.49 | 12.49 | +0.46 (+3.82%) | 189,300 |
11 Mar 2022 | USD | 12.41 | 12.42 | 12.02 | 12.03 | 12.03 | -0.03 (-0.25%) | 135,900 |
10 Mar 2022 | USD | 12.06 | 12.23 | 11.97 | 12.06 | 12.06 | -0.24 (-1.95%) | 188,000 |
9 Mar 2022 | USD | 12.19 | 12.5 | 12.07 | 12.3 | 12.3 | +0.94 (+8.27%) | 394,300 |
8 Mar 2022 | USD | 11.26 | 11.8 | 11.09 | 11.36 | 11.36 | +0.46 (+4.22%) | 695,900 |
7 Mar 2022 | USD | 11.44 | 11.44 | 10.8 | 10.9 | 10.9 | -0.4 (-3.54%) | 671,800 |
4 Mar 2022 | USD | 11.23 | 11.41 | 11.13 | 11.3 | 11.3 | -0.69 (-5.75%) | 1,845,000 |
3 Mar 2022 | USD | 12.27 | 12.27 | 11.93 | 11.99 | 11.99 | -0.45 (-3.62%) | 254,500 |
2 Mar 2022 | USD | 12.35 | 12.53 | 12.29 | 12.44 | 12.44 | +0.14 (+1.14%) | 207,600 |
1 Mar 2022 | USD | 12.45 | 12.47 | 12.2 | 12.3 | 12.3 | -0.57 (-4.43%) | 207,900 |
28 Feb 2022 | USD | 12.69 | 13.08 | 12.69 | 12.87 | 12.87 | -0.45 (-3.38%) | 261,300 |
25 Feb 2022 | USD | 13.09 | 13.32 | 13.09 | 13.32 | 13.32 | +0.49 (+3.82%) | 217,200 |
24 Feb 2022 | USD | 12.6 | 12.95 | 12.5 | 12.83 | 12.83 | -0.87 (-6.35%) | 82,000 |
23 Feb 2022 | USD | 13.98 | 13.98 | 13.65 | 13.7 | 13.7 | -0.35 (-2.49%) | 48,400 |
22 Feb 2022 | USD | 14.15 | 14.32 | 13.9 | 14.05 | 14.05 | -0.82 (-5.51%) | 116,300 |
18 Feb 2022 | USD | 14.94 | 14.94 | 14.78 | 14.87 | 14.87 | -0.06 (-0.40%) | 30,600 |
17 Feb 2022 | USD | 15 | 15.01 | 14.91 | 14.93 | 14.93 | -0.45 (-2.93%) | 114,300 |
16 Feb 2022 | USD | 15.31 | 15.38 | 15.25 | 15.38 | 15.38 | +0.37 (+2.47%) | 45,500 |
15 Feb 2022 | USD | 14.93 | 15.04 | 14.91 | 15.01 | 15.01 | +0.6 (+4.16%) | 23,800 |
14 Feb 2022 | USD | 14.53 | 14.53 | 14.31 | 14.41 | 14.41 | -0.27 (-1.84%) | 41,700 |
11 Feb 2022 | USD | 15.03 | 15.03 | 14.64 | 14.68 | 14.68 | -0.48 (-3.17%) | 30,600 |