Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.34 | 9.45 | 9.18 | 9.34 | 9.34 | +0.05 (+0.54%) | 608,300 |
31 Mar 2022 | USD | 9.32 | 9.45 | 9.22 | 9.29 | 9.29 | -0.03 (-0.32%) | 1,648,000 |
30 Mar 2022 | USD | 9.52 | 9.53 | 9.31 | 9.32 | 9.32 | -0.21 (-2.20%) | 390,200 |
29 Mar 2022 | USD | 9.4 | 9.64 | 9.33 | 9.53 | 9.53 | +0.24 (+2.58%) | 529,500 |
28 Mar 2022 | USD | 9.29 | 9.31 | 9.16 | 9.29 | 9.29 | -0.03 (-0.32%) | 368,000 |
25 Mar 2022 | USD | 9.43 | 9.49 | 9.27 | 9.32 | 9.32 | -0.21 (-2.20%) | 449,500 |
24 Mar 2022 | USD | 9.51 | 9.54 | 9.34 | 9.53 | 9.53 | +0.12 (+1.28%) | 491,400 |
23 Mar 2022 | USD | 9.53 | 9.56 | 9.4 | 9.41 | 9.41 | -0.22 (-2.28%) | 335,900 |
22 Mar 2022 | USD | 9.52 | 9.71 | 9.51 | 9.63 | 9.63 | +0.14 (+1.48%) | 418,600 |
21 Mar 2022 | USD | 9.61 | 9.69 | 9.37 | 9.49 | 9.49 | -0.12 (-1.25%) | 363,000 |
18 Mar 2022 | USD | 9.41 | 9.64 | 9.34 | 9.61 | 9.61 | +0.23 (+2.45%) | 1,113,400 |
17 Mar 2022 | USD | 9.16 | 9.44 | 9.14 | 9.38 | 9.38 | +0.2 (+2.18%) | 528,500 |
16 Mar 2022 | USD | 9 | 9.25 | 8.98 | 9.18 | 9.18 | +0.27 (+3.03%) | 659,900 |
15 Mar 2022 | USD | 8.72 | 8.94 | 8.72 | 8.91 | 8.91 | +0.19 (+2.18%) | 469,800 |
14 Mar 2022 | USD | 8.85 | 8.97 | 8.68 | 8.72 | 8.72 | -0.15 (-1.69%) | 422,700 |
11 Mar 2022 | USD | 9.14 | 9.23 | 8.85 | 8.87 | 8.87 | -0.17 (-1.88%) | 346,000 |
10 Mar 2022 | USD | 8.96 | 9.06 | 8.91 | 9.04 | 9.04 | -0.09 (-0.99%) | 261,600 |
9 Mar 2022 | USD | 9.23 | 9.25 | 8.97 | 9.13 | 9.13 | +0.35 (+3.99%) | 409,900 |
8 Mar 2022 | USD | 8.72 | 8.95 | 8.65 | 8.78 | 8.78 | +0.1 (+1.15%) | 549,900 |
7 Mar 2022 | USD | 8.93 | 8.93 | 8.66 | 8.68 | 8.68 | -0.25 (-2.80%) | 675,400 |
4 Mar 2022 | USD | 9.07 | 9.1 | 8.88 | 8.93 | 8.93 | -0.26 (-2.83%) | 574,800 |
3 Mar 2022 | USD | 9.29 | 9.29 | 9.08 | 9.19 | 9.19 | -0.07 (-0.76%) | 940,900 |
2 Mar 2022 | USD | 9.03 | 9.28 | 9.03 | 9.26 | 9.26 | +0.23 (+2.55%) | 611,500 |
1 Mar 2022 | USD | 9.19 | 9.35 | 8.95 | 9.03 | 9.03 | -0.28 (-3.01%) | 741,300 |
28 Feb 2022 | USD | 9.25 | 9.37 | 9.19 | 9.31 | 9.31 | 0.0 (0.0%) | 681,700 |
25 Feb 2022 | USD | 9.19 | 9.35 | 9.1 | 9.31 | 9.31 | +0.12 (+1.31%) | 659,600 |
24 Feb 2022 | USD | 8.52 | 9.21 | 8.44 | 9.19 | 9.19 | +0.38 (+4.31%) | 702,300 |
23 Feb 2022 | USD | 9.1 | 9.18 | 8.81 | 8.81 | 8.81 | -0.22 (-2.44%) | 423,900 |
22 Feb 2022 | USD | 9.18 | 9.29 | 9 | 9.03 | 9.03 | -0.25 (-2.69%) | 688,300 |
18 Feb 2022 | USD | 9.35 | 9.42 | 9.2 | 9.28 | 9.28 | -0.12 (-1.28%) | 1,136,500 |