Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 10.27 | 10.3 | 9.72 | 10.07 | 10.07 | -0.2 (-1.95%) | 303,600 |
24 Mar 2022 | USD | 10.75 | 10.9 | 10.04 | 10.27 | 10.27 | -0.42 (-3.93%) | 363,100 |
23 Mar 2022 | USD | 9.87 | 10.94 | 9.76 | 10.69 | 10.69 | +0.8 (+8.09%) | 548,600 |
22 Mar 2022 | USD | 9.25 | 9.98 | 9.051 | 9.89 | 9.89 | +1.15 (+13.16%) | 647,500 |
21 Mar 2022 | USD | 9 | 9.74 | 8.4 | 8.74 | 8.74 | -1.26 (-12.60%) | 1,130,900 |
18 Mar 2022 | USD | 8.59 | 12.37 | 8.5 | 10 | 10 | +1.41 (+16.41%) | 8,772,100 |
17 Mar 2022 | USD | 8.05 | 8.66 | 8.02 | 8.59 | 8.59 | +0.57 (+7.11%) | 228,200 |
16 Mar 2022 | USD | 7.66 | 8.06 | 7.47 | 8.02 | 8.02 | +0.72 (+9.86%) | 183,900 |
15 Mar 2022 | USD | 7.47 | 7.47 | 7.24 | 7.3 | 7.3 | -0.05 (-0.68%) | 84,400 |
14 Mar 2022 | USD | 7.88 | 7.88 | 7.34 | 7.35 | 7.35 | -0.44 (-5.65%) | 179,100 |
11 Mar 2022 | USD | 8.08 | 8.24 | 7.76 | 7.79 | 7.79 | -0.26 (-3.23%) | 108,300 |
10 Mar 2022 | USD | 7.98 | 8.14 | 7.79 | 8.05 | 8.05 | -0.15 (-1.83%) | 72,400 |
9 Mar 2022 | USD | 7.38 | 8.2 | 7.3 | 8.2 | 8.2 | +1.02 (+14.21%) | 279,500 |
8 Mar 2022 | USD | 7.41 | 7.54 | 7.16 | 7.18 | 7.18 | -0.21 (-2.84%) | 511,500 |
7 Mar 2022 | USD | 7.34 | 7.58 | 7.34 | 7.39 | 7.39 | +0.04 (+0.54%) | 225,300 |
4 Mar 2022 | USD | 7.3 | 7.5 | 7.195 | 7.35 | 7.35 | -0.08 (-1.08%) | 191,700 |
3 Mar 2022 | USD | 7.62 | 7.81 | 7.4 | 7.43 | 7.43 | -0.08 (-1.07%) | 178,800 |
2 Mar 2022 | USD | 7.77 | 8.05 | 7.495 | 7.51 | 7.51 | -0.16 (-2.09%) | 121,800 |
1 Mar 2022 | USD | 7.82 | 7.891 | 7.56 | 7.67 | 7.67 | -0.15 (-1.92%) | 162,200 |
28 Feb 2022 | USD | 8.05 | 8.15 | 7.66 | 7.82 | 7.82 | -0.29 (-3.58%) | 214,400 |
25 Feb 2022 | USD | 8.58 | 8.75 | 8.05 | 8.11 | 8.11 | -0.36 (-4.25%) | 190,200 |
24 Feb 2022 | USD | 8.7 | 8.91 | 8.25 | 8.47 | 8.47 | -0.415 (-4.67%) | 490,200 |
23 Feb 2022 | USD | 9.51 | 10.26 | 8.83 | 8.885 | 8.885 | -2.295 (-20.53%) | 485,000 |
22 Feb 2022 | USD | 11.07 | 11.32 | 11.03 | 11.18 | 11.18 | -0.02 (-0.18%) | 160,600 |
18 Feb 2022 | USD | 11.13 | 11.53 | 11.085 | 11.2 | 11.2 | -0.04 (-0.36%) | 145,500 |
17 Feb 2022 | USD | 11.69 | 11.89 | 11.14 | 11.24 | 11.24 | -0.7 (-5.86%) | 174,200 |
16 Feb 2022 | USD | 12.03 | 12.13 | 11.71 | 11.94 | 11.94 | -0.06 (-0.50%) | 187,200 |
15 Feb 2022 | USD | 11.5 | 12.11 | 11.5 | 12 | 12 | +0.73 (+6.48%) | 120,700 |
14 Feb 2022 | USD | 11.7 | 11.93 | 11.21 | 11.27 | 11.27 | -0.33 (-2.84%) | 78,600 |
11 Feb 2022 | USD | 11.69 | 12.08 | 11.45 | 11.6 | 11.6 | -0.14 (-1.19%) | 189,900 |