Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.14 | 9.2 | 8.81 | 8.93 | 8.93 | -0.08 (-0.89%) | 208,600 |
31 Mar 2022 | USD | 9.1 | 9.17 | 8.98 | 9.01 | 9.01 | -0.19 (-2.07%) | 182,100 |
30 Mar 2022 | USD | 9.37 | 9.45 | 9.15 | 9.2 | 9.2 | -0.28 (-2.95%) | 139,300 |
29 Mar 2022 | USD | 9.43 | 9.65 | 9.39 | 9.48 | 9.48 | +0.27 (+2.93%) | 220,100 |
28 Mar 2022 | USD | 9.26 | 9.29 | 9.11 | 9.21 | 9.21 | +0.09 (+0.99%) | 188,200 |
25 Mar 2022 | USD | 9.19 | 9.2 | 9.02 | 9.12 | 9.12 | -0.08 (-0.87%) | 153,000 |
24 Mar 2022 | USD | 9.26 | 9.3 | 9.1 | 9.2 | 9.2 | -0.02 (-0.22%) | 121,400 |
23 Mar 2022 | USD | 9.23 | 9.37 | 9.1 | 9.22 | 9.22 | -0.14 (-1.50%) | 164,800 |
22 Mar 2022 | USD | 9.23 | 9.45 | 9.18 | 9.36 | 9.36 | +0.2 (+2.18%) | 160,500 |
21 Mar 2022 | USD | 9.28 | 9.36 | 9.09 | 9.16 | 9.16 | -0.2 (-2.14%) | 128,200 |
18 Mar 2022 | USD | 9.34 | 9.4 | 9.06 | 9.36 | 9.36 | +0.07 (+0.75%) | 406,000 |
17 Mar 2022 | USD | 9.32 | 9.47 | 9.23 | 9.29 | 9.29 | -0.26 (-2.72%) | 216,500 |
16 Mar 2022 | USD | 9.01 | 9.59 | 9.01 | 9.55 | 9.55 | +0.75 (+8.52%) | 291,700 |
15 Mar 2022 | USD | 8.88 | 8.97 | 8.71 | 8.8 | 8.8 | +0.08 (+0.92%) | 186,900 |
14 Mar 2022 | USD | 8.93 | 8.94 | 8.67 | 8.72 | 8.72 | -0.14 (-1.58%) | 217,000 |
11 Mar 2022 | USD | 9.19 | 9.42 | 8.83 | 8.86 | 8.86 | -0.22 (-2.42%) | 199,800 |
10 Mar 2022 | USD | 9.12 | 9.32 | 8.96 | 9.08 | 9.08 | -0.21 (-2.26%) | 227,200 |
9 Mar 2022 | USD | 9.07 | 9.71 | 9.07 | 9.29 | 9.29 | +0.53 (+6.05%) | 275,000 |
8 Mar 2022 | USD | 9 | 9.09 | 8.69 | 8.76 | 8.76 | -0.18 (-2.01%) | 293,500 |
7 Mar 2022 | USD | 9.34 | 9.35 | 8.93 | 8.94 | 8.94 | -0.44 (-4.69%) | 195,300 |
4 Mar 2022 | USD | 9.43 | 9.51 | 9.25 | 9.38 | 9.38 | -0.32 (-3.30%) | 216,400 |
3 Mar 2022 | USD | 9.87 | 9.87 | 9.63 | 9.7 | 9.7 | -0.14 (-1.42%) | 173,700 |
2 Mar 2022 | USD | 9.42 | 9.97 | 9.36 | 9.84 | 9.84 | +0.56 (+6.03%) | 192,700 |
1 Mar 2022 | USD | 10.1 | 10.18 | 9.22 | 9.28 | 9.28 | -0.82 (-8.12%) | 398,200 |
28 Feb 2022 | USD | 9.99 | 10.2 | 9.87 | 10.1 | 10.1 | -0.08 (-0.79%) | 342,600 |
25 Feb 2022 | USD | 10.11 | 10.3 | 10.09 | 10.18 | 10.18 | +0.16 (+1.60%) | 288,400 |
24 Feb 2022 | USD | 9.64 | 10.05 | 9.48 | 10.02 | 10.02 | +0.04 (+0.40%) | 293,700 |
23 Feb 2022 | USD | 10.22 | 10.27 | 9.94 | 9.98 | 9.98 | -0.08 (-0.80%) | 188,300 |
22 Feb 2022 | USD | 10.41 | 10.48 | 10.01 | 10.06 | 10.06 | -0.4 (-3.82%) | 209,100 |
18 Feb 2022 | USD | 10.68 | 10.75 | 10.45 | 10.46 | 10.46 | -0.28 (-2.61%) | 175,300 |