Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2022 | USD | 10.6 | 10.89 | 10.271 | 10.55 | 10.55 | -0.26 (-2.41%) | 1,158,300 |
3 Mar 2022 | USD | 10.81 | 10.97 | 10.585 | 10.81 | 10.81 | 0.0 (0.0%) | 224,500 |
2 Mar 2022 | USD | 10.36 | 11.03 | 10.36 | 10.81 | 10.81 | +0.51 (+4.95%) | 234,500 |
1 Mar 2022 | USD | 10.92 | 11.01 | 10.2 | 10.3 | 10.3 | -0.58 (-5.33%) | 324,200 |
28 Feb 2022 | USD | 10.68 | 11.16 | 10.55 | 10.88 | 10.88 | +0.13 (+1.21%) | 383,400 |
25 Feb 2022 | USD | 10.47 | 10.75 | 10.165 | 10.75 | 10.75 | +0.34 (+3.27%) | 236,300 |
24 Feb 2022 | USD | 9.52 | 10.52 | 9.26 | 10.41 | 10.41 | +0.64 (+6.55%) | 414,000 |
23 Feb 2022 | USD | 9.67 | 9.88 | 9.555 | 9.77 | 9.77 | +0.17 (+1.77%) | 359,900 |
22 Feb 2022 | USD | 9.87 | 9.955 | 9.505 | 9.6 | 9.6 | -0.42 (-4.19%) | 249,700 |
18 Feb 2022 | USD | 10.23 | 10.42 | 9.951 | 10.02 | 10.02 | -0.28 (-2.72%) | 273,400 |
17 Feb 2022 | USD | 10.4 | 10.58 | 10.09 | 10.3 | 10.3 | -0.26 (-2.46%) | 194,100 |
16 Feb 2022 | USD | 10.39 | 10.76 | 10.39 | 10.56 | 10.56 | +0.17 (+1.64%) | 295,100 |
15 Feb 2022 | USD | 10.41 | 10.65 | 10.36 | 10.39 | 10.39 | +0.18 (+1.76%) | 535,000 |
14 Feb 2022 | USD | 10.2 | 10.56 | 10.038 | 10.21 | 10.21 | +0.06 (+0.59%) | 227,500 |
11 Feb 2022 | USD | 10.21 | 10.55 | 9.98 | 10.15 | 10.15 | -0.08 (-0.78%) | 408,800 |
10 Feb 2022 | USD | 10.25 | 10.63 | 10.12 | 10.23 | 10.23 | -0.15 (-1.45%) | 563,800 |
9 Feb 2022 | USD | 10.12 | 10.5 | 10.12 | 10.38 | 10.38 | +0.33 (+3.28%) | 546,400 |
8 Feb 2022 | USD | 9.49 | 10.06 | 9.44 | 10.05 | 10.05 | +0.54 (+5.68%) | 306,000 |
7 Feb 2022 | USD | 9.06 | 9.61 | 9.027 | 9.51 | 9.51 | +0.41 (+4.51%) | 638,500 |
4 Feb 2022 | USD | 9.13 | 9.19 | 8.825 | 9.1 | 9.1 | +0.17 (+1.90%) | 806,500 |
3 Feb 2022 | USD | 8.73 | 9.15 | 8.67 | 8.93 | 8.93 | +0.06 (+0.68%) | 280,500 |
2 Feb 2022 | USD | 9.26 | 9.26 | 8.82 | 8.87 | 8.87 | -0.36 (-3.90%) | 223,900 |
1 Feb 2022 | USD | 9.07 | 9.436 | 8.682 | 9.23 | 9.23 | +0.21 (+2.33%) | 342,300 |
31 Jan 2022 | USD | 8.1 | 9.03 | 8.05 | 9.02 | 9.02 | +0.9 (+11.08%) | 470,100 |
28 Jan 2022 | USD | 7.77 | 8.12 | 7.57 | 8.12 | 8.12 | +0.28 (+3.57%) | 717,800 |
27 Jan 2022 | USD | 8.41 | 8.43 | 7.795 | 7.84 | 7.84 | -0.52 (-6.22%) | 509,800 |
26 Jan 2022 | USD | 8.72 | 8.83 | 8.24 | 8.36 | 8.36 | -0.19 (-2.22%) | 284,700 |
25 Jan 2022 | USD | 8.38 | 8.635 | 8.05 | 8.55 | 8.55 | +0.06 (+0.71%) | 410,448 |
24 Jan 2022 | USD | 8.44 | 8.59 | 7.96 | 8.49 | 8.49 | -0.2 (-2.30%) | 757,378 |
21 Jan 2022 | USD | 8.63 | 8.926 | 8.53 | 8.69 | 8.69 | -0.05 (-0.57%) | 502,900 |