Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2022 | USD | 8.62 | 8.82 | 8.19 | 8.35 | 8.35 | -0.15 (-1.76%) | 50,800 |
20 Apr 2022 | USD | 8.35 | 8.67 | 8.22 | 8.5 | 8.5 | +0.15 (+1.80%) | 37,200 |
19 Apr 2022 | USD | 8.16 | 8.54 | 8.008 | 8.35 | 8.35 | +0.37 (+4.64%) | 39,800 |
18 Apr 2022 | USD | 8.45 | 8.73 | 7.95 | 7.98 | 7.98 | -0.52 (-6.12%) | 48,700 |
14 Apr 2022 | USD | 8.31 | 8.72 | 8.12 | 8.5 | 8.5 | +0.13 (+1.55%) | 78,100 |
13 Apr 2022 | USD | 8.27 | 8.55 | 8.215 | 8.37 | 8.37 | +0.02 (+0.24%) | 15,900 |
12 Apr 2022 | USD | 7.96 | 8.47 | 7.84 | 8.35 | 8.35 | +0.46 (+5.83%) | 51,300 |
11 Apr 2022 | USD | 8.24 | 8.34 | 7.57 | 7.89 | 7.89 | -0.16 (-1.99%) | 89,500 |
8 Apr 2022 | USD | 8.38 | 8.42 | 7.79 | 8.05 | 8.05 | -0.3 (-3.59%) | 115,800 |
7 Apr 2022 | USD | 8.42 | 8.48 | 8.02 | 8.35 | 8.35 | -0.02 (-0.24%) | 35,800 |
6 Apr 2022 | USD | 9 | 9 | 8.3 | 8.37 | 8.37 | -0.07 (-0.83%) | 36,500 |
5 Apr 2022 | USD | 8.77 | 9.3 | 7.81 | 8.44 | 8.44 | -0.26 (-2.99%) | 97,500 |
4 Apr 2022 | USD | 8.56 | 9.105 | 8.43 | 8.7 | 8.7 | +0.22 (+2.59%) | 31,000 |
1 Apr 2022 | USD | 8.2 | 8.55 | 7.9 | 8.48 | 8.48 | +0.27 (+3.29%) | 47,200 |
31 Mar 2022 | USD | 7.76 | 8.33 | 7.76 | 8.21 | 8.21 | +0.36 (+4.59%) | 74,700 |
30 Mar 2022 | USD | 8.48 | 8.48 | 7.62 | 7.85 | 7.85 | -0.52 (-6.21%) | 68,800 |
29 Mar 2022 | USD | 8.4 | 8.8 | 8.21 | 8.37 | 8.37 | +0.01 (+0.12%) | 51,000 |
28 Mar 2022 | USD | 8.32 | 8.5 | 8.025 | 8.36 | 8.36 | 0.0 (0.0%) | 42,100 |
25 Mar 2022 | USD | 8.24 | 8.55 | 7.95 | 8.36 | 8.36 | +0.01 (+0.12%) | 34,600 |
24 Mar 2022 | USD | 8.17 | 8.39 | 8.01 | 8.35 | 8.35 | +0.1 (+1.21%) | 70,100 |
23 Mar 2022 | USD | 8.67 | 8.67 | 8 | 8.25 | 8.25 | -0.63 (-7.09%) | 34,000 |
22 Mar 2022 | USD | 8.41 | 9.54 | 8.37 | 8.88 | 8.88 | +0.49 (+5.84%) | 57,200 |
21 Mar 2022 | USD | 8.34 | 8.92 | 7.53 | 8.39 | 8.39 | +0.14 (+1.70%) | 62,300 |
18 Mar 2022 | USD | 8.33 | 8.8 | 7.91 | 8.25 | 8.25 | -0.1 (-1.20%) | 55,800 |
17 Mar 2022 | USD | 7.94 | 8.75 | 7.94 | 8.35 | 8.35 | +0.35 (+4.38%) | 45,400 |
16 Mar 2022 | USD | 7.68 | 8.09 | 7.33 | 8 | 8 | +0.48 (+6.38%) | 59,800 |
15 Mar 2022 | USD | 8.41 | 8.43 | 7.45 | 7.52 | 7.52 | -0.82 (-9.83%) | 72,100 |
14 Mar 2022 | USD | 8.06 | 8.93 | 7.72 | 8.34 | 8.34 | +0.26 (+3.22%) | 51,000 |
11 Mar 2022 | USD | 7.32 | 8.63 | 7.11 | 8.08 | 8.08 | +0.47 (+6.18%) | 100,600 |
10 Mar 2022 | USD | 7.93 | 8 | 7.32 | 7.61 | 7.61 | -0.54 (-6.63%) | 30,900 |