Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 15.47 | 16.105 | 15.4 | 15.73 | 15.73 | +0.42 (+2.74%) | 691,400 |
24 Mar 2022 | USD | 15.28 | 15.91 | 14.21 | 15.31 | 15.31 | +1.29 (+9.20%) | 1,838,500 |
23 Mar 2022 | USD | 13.51 | 14.08 | 13.315 | 14.02 | 14.02 | +0.45 (+3.32%) | 621,100 |
22 Mar 2022 | USD | 13.31 | 13.71 | 13.05 | 13.57 | 13.57 | +0.52 (+3.98%) | 411,900 |
21 Mar 2022 | USD | 12.49 | 13.34 | 12.39 | 13.05 | 13.05 | +0.64 (+5.16%) | 492,200 |
18 Mar 2022 | USD | 12.68 | 12.765 | 12.31 | 12.41 | 12.41 | -0.32 (-2.51%) | 254,800 |
17 Mar 2022 | USD | 13 | 13 | 12.01 | 12.73 | 12.73 | +0.39 (+3.16%) | 180,300 |
16 Mar 2022 | USD | 12.63 | 12.75 | 12.05 | 12.34 | 12.34 | -0.08 (-0.64%) | 274,700 |
15 Mar 2022 | USD | 12.15 | 13.352 | 11.96 | 12.42 | 12.42 | +0.52 (+4.37%) | 313,400 |
14 Mar 2022 | USD | 11.52 | 11.98 | 11.4 | 11.9 | 11.9 | +0.55 (+4.85%) | 222,700 |
11 Mar 2022 | USD | 11.2 | 11.5 | 11.093 | 11.35 | 11.35 | +0.15 (+1.34%) | 91,900 |
10 Mar 2022 | USD | 12.1 | 12.69 | 11.07 | 11.2 | 11.2 | -0.96 (-7.89%) | 296,800 |
9 Mar 2022 | USD | 12 | 12.49 | 12 | 12.16 | 12.16 | +0.47 (+4.02%) | 224,200 |
8 Mar 2022 | USD | 12.05 | 12.51 | 11.66 | 11.69 | 11.69 | -0.52 (-4.26%) | 264,000 |
7 Mar 2022 | USD | 12.99 | 14.26 | 12.13 | 12.21 | 12.21 | -0.79 (-6.08%) | 654,900 |
4 Mar 2022 | USD | 12.9 | 13.25 | 12.74 | 13 | 13 | +0.02 (+0.15%) | 356,300 |
3 Mar 2022 | USD | 12.99 | 13.39 | 12.58 | 12.98 | 12.98 | -0.02 (-0.15%) | 643,900 |
2 Mar 2022 | USD | 11.94 | 13.34 | 11.94 | 13 | 13 | +0.99 (+8.24%) | 698,000 |
1 Mar 2022 | USD | 11.78 | 12.56 | 11.76 | 12.01 | 12.01 | +0.14 (+1.18%) | 327,700 |
28 Feb 2022 | USD | 13.15 | 13.74 | 11.75 | 11.87 | 11.87 | -1.53 (-11.42%) | 688,100 |
25 Feb 2022 | USD | 13.93 | 14.49 | 12.4 | 13.4 | 13.4 | -0.39 (-2.83%) | 1,094,400 |
24 Feb 2022 | USD | 11.09 | 13.82 | 11.06 | 13.79 | 13.79 | +1.59 (+13.03%) | 1,525,400 |
23 Feb 2022 | USD | 11.13 | 12.49 | 11.12 | 12.2 | 12.2 | +0.98 (+8.73%) | 822,800 |
22 Feb 2022 | USD | 11 | 12.77 | 10.95 | 11.22 | 11.22 | -1.14 (-9.22%) | 1,255,300 |
18 Feb 2022 | USD | 18.34 | 18.57 | 11.72 | 12.36 | 12.36 | +1.26 (+11.35%) | 23,007,800 |
17 Feb 2022 | USD | 10.14 | 14.1 | 9.8 | 11.1 | 11.1 | +1.33 (+13.61%) | 5,776,800 |
16 Feb 2022 | USD | 10.04 | 10.23 | 9.55 | 9.77 | 9.77 | -0.16 (-1.61%) | 259,800 |
15 Feb 2022 | USD | 9.84 | 10.5 | 9.47 | 9.93 | 9.93 | +0.54 (+5.75%) | 364,200 |
14 Feb 2022 | USD | 11.5 | 12.5 | 8.965 | 9.39 | 9.39 | -2.16 (-18.70%) | 319,400 |
11 Feb 2022 | USD | 10.19 | 12.38 | 10.18 | 11.55 | 11.55 | +1.37 (+13.46%) | 1,813,400 |