Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.08 | 9.13 | 8.66 | 8.78 | 8.78 | -0.22 (-2.44%) | 456,800 |
31 Mar 2022 | USD | 9.11 | 9.28 | 8.97 | 9 | 9 | -0.16 (-1.75%) | 540,300 |
30 Mar 2022 | USD | 9.41 | 9.52 | 9.15 | 9.16 | 9.16 | -0.33 (-3.48%) | 613,400 |
29 Mar 2022 | USD | 9.4 | 9.66 | 9.34 | 9.49 | 9.49 | +0.25 (+2.71%) | 523,600 |
28 Mar 2022 | USD | 8.93 | 9.29 | 8.8 | 9.24 | 9.24 | +0.25 (+2.78%) | 978,300 |
25 Mar 2022 | USD | 9.17 | 9.19 | 8.87 | 8.99 | 8.99 | -0.12 (-1.32%) | 861,400 |
24 Mar 2022 | USD | 9.53 | 9.53 | 9.02 | 9.11 | 9.11 | -0.39 (-4.11%) | 1,032,800 |
23 Mar 2022 | USD | 9.66 | 9.79 | 9.365 | 9.5 | 9.5 | -0.28 (-2.86%) | 674,800 |
22 Mar 2022 | USD | 9.78 | 10.06 | 9.74 | 9.78 | 9.78 | +0.05 (+0.51%) | 1,309,000 |
21 Mar 2022 | USD | 9.77 | 9.9 | 9.655 | 9.73 | 9.73 | -0.09 (-0.92%) | 1,505,400 |
18 Mar 2022 | USD | 9.86 | 10.16 | 9.755 | 9.82 | 9.82 | -0.13 (-1.31%) | 1,980,600 |
17 Mar 2022 | USD | 9.17 | 10.335 | 9.17 | 9.95 | 9.95 | +0.64 (+6.87%) | 2,122,500 |
16 Mar 2022 | USD | 9.27 | 9.56 | 8.895 | 9.31 | 9.31 | +0.04 (+0.43%) | 2,716,500 |
15 Mar 2022 | USD | 9.33 | 9.699 | 9.16 | 9.27 | 9.27 | +0.57 (+6.55%) | 2,256,200 |
14 Mar 2022 | USD | 9.36 | 9.36 | 8.63 | 8.7 | 8.7 | -0.6 (-6.45%) | 1,032,600 |
11 Mar 2022 | USD | 9.33 | 9.43 | 9.23 | 9.3 | 9.3 | 0.0 (0.0%) | 1,020,300 |
10 Mar 2022 | USD | 9.36 | 9.485 | 9.045 | 9.3 | 9.3 | -0.21 (-2.21%) | 1,156,200 |
9 Mar 2022 | USD | 9.73 | 9.85 | 9.48 | 9.51 | 9.51 | -0.06 (-0.63%) | 867,900 |
8 Mar 2022 | USD | 9.53 | 9.82 | 9.48 | 9.57 | 9.57 | +0.02 (+0.21%) | 538,800 |
7 Mar 2022 | USD | 9.83 | 10.3 | 9.54 | 9.55 | 9.55 | -0.16 (-1.65%) | 988,900 |
4 Mar 2022 | USD | 9.6 | 9.79 | 9.555 | 9.71 | 9.71 | -0.05 (-0.51%) | 443,200 |
3 Mar 2022 | USD | 9.9 | 9.92 | 9.63 | 9.76 | 9.76 | -0.1 (-1.01%) | 290,100 |
2 Mar 2022 | USD | 9.55 | 9.97 | 9.42 | 9.86 | 9.86 | +0.35 (+3.68%) | 383,300 |
1 Mar 2022 | USD | 9.56 | 9.8 | 9.43 | 9.51 | 9.51 | -0.12 (-1.25%) | 350,300 |
28 Feb 2022 | USD | 9.48 | 9.77 | 9.48 | 9.63 | 9.63 | +0.05 (+0.52%) | 430,800 |
25 Feb 2022 | USD | 9.59 | 9.74 | 9.51 | 9.58 | 9.58 | +0.04 (+0.42%) | 338,200 |
24 Feb 2022 | USD | 8.91 | 9.57 | 8.721 | 9.54 | 9.54 | +0.5 (+5.53%) | 1,104,500 |
23 Feb 2022 | USD | 9.9 | 9.94 | 9.02 | 9.04 | 9.04 | -0.81 (-8.22%) | 683,500 |
22 Feb 2022 | USD | 10.01 | 10.11 | 9.67 | 9.85 | 9.85 | -0.29 (-2.86%) | 369,300 |
18 Feb 2022 | USD | 10.17 | 10.35 | 10.08 | 10.14 | 10.14 | -0.01 (-0.10%) | 343,700 |