Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 9.74 | 9.74 | 9.2 | 9.27 | 9.27 | -0.47 (-4.83%) | 297,300 |
24 Mar 2022 | USD | 9.76 | 9.85 | 9.57 | 9.74 | 9.74 | +0.01 (+0.10%) | 322,100 |
23 Mar 2022 | USD | 9.65 | 9.87 | 9.43 | 9.73 | 9.73 | +0.03 (+0.31%) | 495,800 |
22 Mar 2022 | USD | 10.23 | 10.32 | 9.68 | 9.7 | 9.7 | -0.49 (-4.81%) | 393,600 |
21 Mar 2022 | USD | 9.93 | 10.73 | 9.93 | 10.19 | 10.19 | +0.37 (+3.77%) | 1,207,500 |
18 Mar 2022 | USD | 9.64 | 10 | 9.28 | 9.82 | 9.82 | +0.18 (+1.87%) | 6,842,000 |
17 Mar 2022 | USD | 9.4 | 10.05 | 9.3 | 9.64 | 9.64 | +0.25 (+2.66%) | 3,621,500 |
16 Mar 2022 | USD | 9.1 | 9.515 | 9.01 | 9.39 | 9.39 | +0.39 (+4.33%) | 1,163,600 |
15 Mar 2022 | USD | 9.56 | 9.64 | 8.89 | 9 | 9 | -0.55 (-5.76%) | 789,700 |
14 Mar 2022 | USD | 10.17 | 10.29 | 9.37 | 9.55 | 9.55 | -0.72 (-7.01%) | 1,215,600 |
11 Mar 2022 | USD | 10.86 | 10.97 | 10.23 | 10.27 | 10.27 | -0.53 (-4.91%) | 605,000 |
10 Mar 2022 | USD | 10.95 | 11.11 | 10.76 | 10.8 | 10.8 | -0.31 (-2.79%) | 345,400 |
9 Mar 2022 | USD | 10.8 | 11.28 | 10.69 | 11.11 | 11.11 | +0.54 (+5.11%) | 809,700 |
8 Mar 2022 | USD | 10.59 | 10.86 | 10.48 | 10.57 | 10.57 | -0.05 (-0.47%) | 357,900 |
7 Mar 2022 | USD | 10.67 | 10.86 | 10.49 | 10.62 | 10.62 | -0.07 (-0.65%) | 257,600 |
4 Mar 2022 | USD | 10.85 | 11.08 | 10.5 | 10.69 | 10.69 | -0.24 (-2.20%) | 417,100 |
3 Mar 2022 | USD | 11.19 | 11.19 | 10.74 | 10.93 | 10.93 | -0.21 (-1.89%) | 541,400 |
2 Mar 2022 | USD | 11.02 | 11.25 | 10.87 | 11.14 | 11.14 | +0.11 (+1.00%) | 651,700 |
1 Mar 2022 | USD | 11.49 | 11.65 | 10.97 | 11.03 | 11.03 | -0.54 (-4.67%) | 399,800 |
28 Feb 2022 | USD | 10.65 | 11.58 | 10.65 | 11.57 | 11.57 | +0.55 (+4.99%) | 655,400 |
25 Feb 2022 | USD | 10.8 | 11.02 | 10.41 | 11.02 | 11.02 | +0.32 (+2.99%) | 1,547,001 |
24 Feb 2022 | USD | 10.33 | 10.9 | 10.01 | 10.7 | 10.7 | -0.07 (-0.65%) | 551,300 |
23 Feb 2022 | USD | 11.12 | 11.2 | 10.71 | 10.77 | 10.77 | -0.23 (-2.09%) | 273,400 |
22 Feb 2022 | USD | 11.04 | 11.18 | 10.89 | 11 | 11 | -0.05 (-0.45%) | 483,700 |
18 Feb 2022 | USD | 11.3 | 11.388 | 11.02 | 11.05 | 11.05 | -0.28 (-2.47%) | 185,900 |
17 Feb 2022 | USD | 11.57 | 11.61 | 11.3 | 11.33 | 11.33 | -0.31 (-2.66%) | 150,400 |
16 Feb 2022 | USD | 11.7 | 11.8 | 11.441 | 11.64 | 11.64 | -0.15 (-1.27%) | 239,400 |
15 Feb 2022 | USD | 11.7 | 11.83 | 11.623 | 11.79 | 11.79 | +0.23 (+1.99%) | 142,100 |
14 Feb 2022 | USD | 11.31 | 11.775 | 11.18 | 11.56 | 11.56 | +0.15 (+1.31%) | 279,900 |
11 Feb 2022 | USD | 11.65 | 11.81 | 11.37 | 11.41 | 11.41 | -0.14 (-1.21%) | 274,900 |