Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | USD | 7.89 | 8.19 | 7.81 | 7.98 | 7.98 | +0.21 (+2.70%) | 1,154,100 |
28 Mar 2022 | USD | 7.84 | 8.05 | 7.48 | 7.77 | 7.77 | +0.07 (+0.91%) | 1,225,300 |
25 Mar 2022 | USD | 8.19 | 8.19 | 7.61 | 7.7 | 7.7 | -0.46 (-5.64%) | 1,358,100 |
24 Mar 2022 | USD | 8.24 | 8.24 | 7.88 | 8.16 | 8.16 | +0.05 (+0.62%) | 794,500 |
23 Mar 2022 | USD | 8.45 | 8.57 | 8.08 | 8.11 | 8.11 | -0.38 (-4.48%) | 915,500 |
22 Mar 2022 | USD | 8.31 | 8.83 | 8.25 | 8.49 | 8.49 | +0.23 (+2.78%) | 1,475,300 |
21 Mar 2022 | USD | 8.48 | 8.6 | 8.13 | 8.26 | 8.26 | -0.15 (-1.78%) | 1,729,200 |
18 Mar 2022 | USD | 8.3 | 8.87 | 8.17 | 8.41 | 8.41 | +0.1 (+1.20%) | 3,288,200 |
17 Mar 2022 | USD | 7.98 | 8.36 | 7.73 | 8.31 | 8.31 | +0.3 (+3.75%) | 1,678,800 |
16 Mar 2022 | USD | 7.48 | 8.07 | 7.35 | 8.01 | 8.01 | +0.73 (+10.03%) | 2,687,600 |
15 Mar 2022 | USD | 7.08 | 7.31 | 6.89 | 7.28 | 7.28 | +0.19 (+2.68%) | 1,883,400 |
14 Mar 2022 | USD | 8.02 | 8.02 | 6.98 | 7.09 | 7.09 | -0.89 (-11.15%) | 1,961,900 |
11 Mar 2022 | USD | 8.36 | 8.42 | 7.95 | 7.98 | 7.98 | -0.3 (-3.62%) | 1,076,400 |
10 Mar 2022 | USD | 8.32 | 8.47 | 7.99 | 8.28 | 8.28 | -0.06 (-0.72%) | 1,411,200 |
9 Mar 2022 | USD | 7.87 | 8.38 | 7.68 | 8.34 | 8.34 | +0.68 (+8.88%) | 1,892,800 |
8 Mar 2022 | USD | 7.44 | 7.93 | 6.81 | 7.66 | 7.66 | +0.23 (+3.10%) | 2,258,900 |
7 Mar 2022 | USD | 7.64 | 7.93 | 7.41 | 7.43 | 7.43 | -0.27 (-3.51%) | 1,629,000 |
4 Mar 2022 | USD | 8.49 | 8.66 | 7.55 | 7.7 | 7.7 | -0.95 (-10.98%) | 3,610,400 |
3 Mar 2022 | USD | 8.89 | 8.89 | 8.28 | 8.65 | 8.65 | -0.2 (-2.26%) | 2,313,900 |
2 Mar 2022 | USD | 8.5 | 9.03 | 8.19 | 8.85 | 8.85 | +0.01 (+0.11%) | 3,097,600 |
1 Mar 2022 | USD | 8.6 | 8.97 | 8.56 | 8.84 | 8.84 | +0.2 (+2.31%) | 3,976,400 |
28 Feb 2022 | USD | 8.8 | 9.22 | 8.52 | 8.64 | 8.64 | -0.18 (-2.04%) | 4,308,400 |
25 Feb 2022 | USD | 9.2 | 9.4 | 8.7 | 8.82 | 8.82 | -0.35 (-3.82%) | 4,942,800 |
24 Feb 2022 | USD | 8.76 | 9.49 | 8.57 | 9.17 | 9.17 | -0.69 (-7.00%) | 8,760,800 |
23 Feb 2022 | USD | 10.92 | 11.44 | 9.8 | 9.86 | 9.86 | -40.49 (-80.42%) | 26,802,500 |
22 Feb 2022 | USD | 51.84 | 53.6 | 50 | 50.35 | 50.35 | -2.24 (-4.26%) | 604,100 |
18 Feb 2022 | USD | 54.64 | 55.63 | 51.87 | 52.59 | 52.59 | -1.49 (-2.76%) | 766,800 |
17 Feb 2022 | USD | 54.74 | 55.54 | 53.65 | 54.08 | 54.08 | -1.33 (-2.40%) | 850,400 |
16 Feb 2022 | USD | 55.26 | 56.19 | 53.5 | 55.41 | 55.41 | -0.83 (-1.48%) | 528,100 |
15 Feb 2022 | USD | 54.77 | 56.57 | 53.86 | 56.24 | 56.24 | +2.87 (+5.38%) | 378,300 |