Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 9.02 | 9.06 | 8.71 | 8.94 | 8.94 | -0.02 (-0.22%) | 546,700 |
24 Mar 2022 | USD | 8.67 | 9.21 | 8.6 | 8.96 | 8.96 | +0.31 (+3.58%) | 808,400 |
23 Mar 2022 | USD | 8.75 | 8.85 | 8.53 | 8.65 | 8.65 | -0.15 (-1.70%) | 575,400 |
22 Mar 2022 | USD | 8.79 | 8.93 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 743,700 |
21 Mar 2022 | USD | 8.82 | 8.96 | 8.585 | 8.75 | 8.75 | -0.01 (-0.11%) | 656,800 |
18 Mar 2022 | USD | 8 | 8.83 | 8 | 8.76 | 8.76 | +0.68 (+8.42%) | 2,196,800 |
17 Mar 2022 | USD | 7.85 | 8.1 | 7.77 | 8.08 | 8.08 | +0.12 (+1.51%) | 683,700 |
16 Mar 2022 | USD | 7.58 | 7.98 | 7.56 | 7.96 | 7.96 | +0.52 (+6.99%) | 1,124,700 |
15 Mar 2022 | USD | 7.54 | 7.61 | 7.035 | 7.44 | 7.44 | +0.02 (+0.27%) | 950,200 |
14 Mar 2022 | USD | 7.95 | 7.97 | 7.41 | 7.42 | 7.42 | -0.42 (-5.36%) | 755,300 |
11 Mar 2022 | USD | 8.05 | 8.15 | 7.75 | 7.84 | 7.84 | -0.18 (-2.24%) | 445,500 |
10 Mar 2022 | USD | 7.81 | 8.04 | 7.71 | 8.02 | 8.02 | 0.0 (0.0%) | 442,300 |
9 Mar 2022 | USD | 8.05 | 8.17 | 7.905 | 8.02 | 8.02 | +0.21 (+2.69%) | 820,100 |
8 Mar 2022 | USD | 7.34 | 8.07 | 7.18 | 7.81 | 7.81 | +0.69 (+9.69%) | 1,164,700 |
7 Mar 2022 | USD | 7.4 | 7.66 | 7.12 | 7.12 | 7.12 | -0.35 (-4.69%) | 841,700 |
4 Mar 2022 | USD | 7.77 | 7.95 | 7.42 | 7.47 | 7.47 | -0.44 (-5.56%) | 936,000 |
3 Mar 2022 | USD | 8.19 | 8.29 | 7.82 | 7.91 | 7.91 | -0.24 (-2.94%) | 485,600 |
2 Mar 2022 | USD | 8.04 | 8.28 | 7.87 | 8.15 | 8.15 | +0.09 (+1.12%) | 595,900 |
1 Mar 2022 | USD | 8.09 | 8.18 | 7.77 | 8.06 | 8.06 | +0.01 (+0.12%) | 552,000 |
28 Feb 2022 | USD | 7.92 | 8.32 | 7.798 | 8.05 | 8.05 | +0.04 (+0.50%) | 1,035,700 |
25 Feb 2022 | USD | 7.67 | 8.3 | 7.55 | 8.01 | 8.01 | +0.51 (+6.80%) | 920,500 |
24 Feb 2022 | USD | 6.95 | 7.52 | 6.77 | 7.5 | 7.5 | +0.01 (+0.13%) | 1,328,900 |
23 Feb 2022 | USD | 7.75 | 7.94 | 7.46 | 7.49 | 7.49 | -0.11 (-1.45%) | 977,800 |
22 Feb 2022 | USD | 8.05 | 8.07 | 7.56 | 7.6 | 7.6 | -0.5 (-6.17%) | 1,119,200 |
18 Feb 2022 | USD | 8.31 | 8.35 | 8.07 | 8.1 | 8.1 | -0.27 (-3.23%) | 723,400 |
17 Feb 2022 | USD | 8.85 | 8.852 | 8.28 | 8.37 | 8.37 | -0.51 (-5.74%) | 858,400 |
16 Feb 2022 | USD | 8.89 | 9 | 8.775 | 8.88 | 8.88 | -0.06 (-0.67%) | 285,000 |
15 Feb 2022 | USD | 8.7 | 9.05 | 8.63 | 8.94 | 8.94 | +0.46 (+5.42%) | 569,100 |
14 Feb 2022 | USD | 8.26 | 8.68 | 8.18 | 8.48 | 8.48 | +0.14 (+1.68%) | 462,700 |
11 Feb 2022 | USD | 8.5 | 8.72 | 8.23 | 8.34 | 8.34 | -0.14 (-1.65%) | 503,200 |