Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2022 | USD | 10.61 | 10.825 | 10.26 | 10.48 | 10.48 | -0.15 (-1.41%) | 1,315,200 |
24 Mar 2022 | USD | 9.6 | 11.01 | 9.58 | 10.63 | 10.63 | +1.35 (+14.55%) | 2,555,900 |
23 Mar 2022 | USD | 9.5 | 9.815 | 9.27 | 9.28 | 9.28 | -0.44 (-4.53%) | 530,800 |
22 Mar 2022 | USD | 9.33 | 10.2 | 9.33 | 9.72 | 9.72 | +0.3 (+3.18%) | 784,000 |
21 Mar 2022 | USD | 9.66 | 9.71 | 9.16 | 9.42 | 9.42 | -0.24 (-2.48%) | 1,069,200 |
18 Mar 2022 | USD | 9.46 | 9.9 | 9.28 | 9.66 | 9.66 | +0.12 (+1.26%) | 6,893,400 |
17 Mar 2022 | USD | 8.94 | 9.57 | 8.86 | 9.54 | 9.54 | +0.53 (+5.88%) | 1,286,000 |
16 Mar 2022 | USD | 8.39 | 9.02 | 8.14 | 9.01 | 9.01 | +1.01 (+12.63%) | 2,044,200 |
15 Mar 2022 | USD | 7.64 | 8.189 | 7.56 | 8 | 8 | +0.37 (+4.85%) | 1,756,300 |
14 Mar 2022 | USD | 7.99 | 8.06 | 7.6 | 7.63 | 7.63 | -0.25 (-3.17%) | 2,463,700 |
11 Mar 2022 | USD | 8.25 | 8.34 | 7.87 | 7.88 | 7.88 | -0.35 (-4.25%) | 1,182,200 |
10 Mar 2022 | USD | 8.27 | 8.41 | 8.13 | 8.23 | 8.23 | -0.25 (-2.95%) | 939,400 |
9 Mar 2022 | USD | 8.49 | 8.72 | 8.31 | 8.48 | 8.48 | +0.23 (+2.79%) | 860,700 |
8 Mar 2022 | USD | 7.98 | 8.65 | 7.63 | 8.25 | 8.25 | +0.23 (+2.87%) | 1,634,800 |
7 Mar 2022 | USD | 8.15 | 8.48 | 7.95 | 8.02 | 8.02 | -0.28 (-3.37%) | 1,075,600 |
4 Mar 2022 | USD | 8.7 | 8.88 | 8.211 | 8.3 | 8.3 | -0.49 (-5.57%) | 1,245,500 |
3 Mar 2022 | USD | 9.61 | 9.61 | 8.76 | 8.79 | 8.79 | -0.76 (-7.96%) | 1,418,900 |
2 Mar 2022 | USD | 9.45 | 9.69 | 9.23 | 9.55 | 9.55 | +0.17 (+1.81%) | 682,300 |
1 Mar 2022 | USD | 9.65 | 9.84 | 9.33 | 9.38 | 9.38 | -0.36 (-3.70%) | 2,777,700 |
28 Feb 2022 | USD | 9.51 | 9.835 | 9.22 | 9.74 | 9.74 | +0.14 (+1.46%) | 968,400 |
25 Feb 2022 | USD | 9.1 | 9.675 | 9.1 | 9.6 | 9.6 | +0.34 (+3.67%) | 1,072,500 |
24 Feb 2022 | USD | 8.5 | 9.39 | 8.49 | 9.26 | 9.26 | +0.3 (+3.35%) | 2,261,100 |
23 Feb 2022 | USD | 9 | 9.61 | 8.92 | 8.96 | 8.96 | -0.14 (-1.54%) | 1,123,900 |
22 Feb 2022 | USD | 9.26 | 9.67 | 9 | 9.1 | 9.1 | -0.37 (-3.91%) | 1,434,824 |
18 Feb 2022 | USD | 9.3 | 9.58 | 9.055 | 9.47 | 9.47 | +0.01 (+0.11%) | 1,126,500 |
17 Feb 2022 | USD | 9.69 | 9.72 | 9.03 | 9.46 | 9.46 | -0.1 (-1.05%) | 1,917,600 |
16 Feb 2022 | USD | 10.63 | 10.79 | 9 | 9.56 | 9.56 | -2.16 (-18.43%) | 4,766,100 |
15 Feb 2022 | USD | 11.22 | 11.735 | 11.11 | 11.72 | 11.72 | +0.82 (+7.52%) | 1,043,100 |
14 Feb 2022 | USD | 11.03 | 11.64 | 10.81 | 10.9 | 10.9 | +0.08 (+0.74%) | 923,800 |
11 Feb 2022 | USD | 11.49 | 11.99 | 10.65 | 10.82 | 10.82 | -0.51 (-4.50%) | 1,247,500 |