Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.3 | 9.37 | 9.02 | 9.17 | 9.17 | -0.12 (-1.29%) | 423,100 |
31 Mar 2022 | USD | 9.69 | 9.73 | 9.16 | 9.29 | 9.29 | -0.36 (-3.73%) | 411,900 |
30 Mar 2022 | USD | 10.24 | 10.28 | 9.63 | 9.65 | 9.65 | -0.71 (-6.85%) | 719,800 |
29 Mar 2022 | USD | 10.3 | 10.53 | 10.08 | 10.36 | 10.36 | +0.22 (+2.17%) | 575,300 |
28 Mar 2022 | USD | 10.74 | 10.74 | 9.97 | 10.14 | 10.14 | -0.45 (-4.25%) | 480,200 |
25 Mar 2022 | USD | 10.94 | 10.99 | 10.52 | 10.59 | 10.59 | -0.36 (-3.29%) | 328,300 |
24 Mar 2022 | USD | 11.37 | 11.37 | 10.77 | 10.95 | 10.95 | -0.31 (-2.75%) | 587,100 |
23 Mar 2022 | USD | 11.41 | 11.41 | 11.01 | 11.26 | 11.26 | -0.24 (-2.09%) | 339,900 |
22 Mar 2022 | USD | 11.18 | 11.57 | 11.1 | 11.5 | 11.5 | +0.35 (+3.14%) | 402,300 |
21 Mar 2022 | USD | 11.67 | 11.93 | 11.02 | 11.15 | 11.15 | -0.53 (-4.54%) | 416,600 |
18 Mar 2022 | USD | 11.15 | 12.11 | 11.04 | 11.68 | 11.68 | +0.45 (+4.01%) | 640,000 |
17 Mar 2022 | USD | 11.43 | 11.59 | 10.91 | 11.23 | 11.23 | -0.48 (-4.10%) | 574,400 |
16 Mar 2022 | USD | 11.22 | 11.86 | 11.22 | 11.71 | 11.71 | +0.56 (+5.02%) | 421,900 |
15 Mar 2022 | USD | 10.39 | 11.22 | 10.37 | 11.15 | 11.15 | +0.7 (+6.70%) | 308,200 |
14 Mar 2022 | USD | 10.85 | 11.04 | 10.13 | 10.45 | 10.45 | -0.44 (-4.04%) | 481,600 |
11 Mar 2022 | USD | 12.52 | 12.76 | 10.86 | 10.89 | 10.89 | -1.6 (-12.81%) | 749,600 |
10 Mar 2022 | USD | 12.99 | 13.03 | 12.05 | 12.49 | 12.49 | -1.3 (-9.43%) | 715,700 |
9 Mar 2022 | USD | 13.49 | 13.95 | 13.49 | 13.79 | 13.79 | +0.63 (+4.79%) | 154,300 |
8 Mar 2022 | USD | 12.79 | 13.72 | 12.7 | 13.16 | 13.16 | +0.37 (+2.89%) | 180,300 |
7 Mar 2022 | USD | 13.4 | 13.75 | 12.76 | 12.79 | 12.79 | -0.45 (-3.40%) | 321,200 |
4 Mar 2022 | USD | 13.81 | 13.81 | 13.08 | 13.24 | 13.24 | -0.71 (-5.09%) | 292,100 |
3 Mar 2022 | USD | 14.68 | 14.68 | 13.93 | 13.95 | 13.95 | -0.54 (-3.73%) | 251,900 |
2 Mar 2022 | USD | 13.83 | 14.58 | 13.75 | 14.49 | 14.49 | +0.74 (+5.38%) | 231,200 |
1 Mar 2022 | USD | 13.94 | 13.96 | 13.38 | 13.75 | 13.75 | -0.09 (-0.65%) | 246,200 |
28 Feb 2022 | USD | 13.84 | 14.19 | 13.78 | 13.84 | 13.84 | -0.16 (-1.14%) | 275,500 |
25 Feb 2022 | USD | 14.07 | 14.39 | 13.71 | 14 | 14 | +0.05 (+0.36%) | 316,700 |
24 Feb 2022 | USD | 12.89 | 14 | 12.5 | 13.95 | 13.95 | +0.47 (+3.49%) | 226,700 |
23 Feb 2022 | USD | 13.63 | 14.01 | 13.36 | 13.48 | 13.48 | +0.01 (+0.07%) | 166,900 |
22 Feb 2022 | USD | 14.29 | 14.33 | 13.34 | 13.47 | 13.47 | -0.88 (-6.13%) | 228,400 |
18 Feb 2022 | USD | 14.89 | 15.2 | 14.18 | 14.35 | 14.35 | -0.55 (-3.69%) | 253,200 |