Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | USD | 10.19 | 10.41 | 10.065 | 10.2 | 10.2 | -0.03 (-0.29%) | 447,500 |
30 Mar 2022 | USD | 10.49 | 10.52 | 10.21 | 10.23 | 10.23 | -0.26 (-2.48%) | 127,300 |
29 Mar 2022 | USD | 10.73 | 10.73 | 10.43 | 10.49 | 10.49 | +0.05 (+0.48%) | 185,500 |
28 Mar 2022 | USD | 10.31 | 10.49 | 10.17 | 10.44 | 10.44 | +0.08 (+0.77%) | 166,300 |
25 Mar 2022 | USD | 10.46 | 10.6 | 10.17 | 10.36 | 10.36 | +0.06 (+0.58%) | 190,000 |
24 Mar 2022 | USD | 10.17 | 10.33 | 9.94 | 10.3 | 10.3 | +0.16 (+1.58%) | 72,800 |
23 Mar 2022 | USD | 10.32 | 10.48 | 10.12 | 10.14 | 10.14 | -0.31 (-2.97%) | 115,300 |
22 Mar 2022 | USD | 10.45 | 10.66 | 10.32 | 10.45 | 10.45 | +0.11 (+1.06%) | 98,800 |
21 Mar 2022 | USD | 10.43 | 10.83 | 10.25 | 10.34 | 10.34 | -0.31 (-2.91%) | 100,800 |
18 Mar 2022 | USD | 10.52 | 10.85 | 10.44 | 10.65 | 10.65 | +0.15 (+1.43%) | 820,400 |
17 Mar 2022 | USD | 10.22 | 10.54 | 10.205 | 10.5 | 10.5 | +0.2 (+1.94%) | 277,300 |
16 Mar 2022 | USD | 9.97 | 10.44 | 9.91 | 10.3 | 10.3 | +0.4 (+4.04%) | 436,300 |
15 Mar 2022 | USD | 9.67 | 9.9 | 9.46 | 9.9 | 9.9 | +0.34 (+3.56%) | 150,500 |
14 Mar 2022 | USD | 9.79 | 9.82 | 9.49 | 9.56 | 9.56 | -0.11 (-1.14%) | 271,100 |
11 Mar 2022 | USD | 10.05 | 10.06 | 9.65 | 9.67 | 9.67 | -0.37 (-3.69%) | 622,300 |
10 Mar 2022 | USD | 10.11 | 10.52 | 9.87 | 10.04 | 10.04 | -0.29 (-2.81%) | 339,600 |
9 Mar 2022 | USD | 9.98 | 10.44 | 9.98 | 10.33 | 10.33 | +0.61 (+6.28%) | 305,600 |
8 Mar 2022 | USD | 9.46 | 10.09 | 9.3 | 9.72 | 9.72 | +0.25 (+2.64%) | 260,800 |
7 Mar 2022 | USD | 9.87 | 9.94 | 9.46 | 9.47 | 9.47 | -0.42 (-4.25%) | 276,600 |
4 Mar 2022 | USD | 10 | 10.04 | 9.745 | 9.89 | 9.89 | -0.23 (-2.27%) | 195,700 |
3 Mar 2022 | USD | 10.37 | 10.393 | 10.035 | 10.12 | 10.12 | -0.17 (-1.65%) | 455,200 |
2 Mar 2022 | USD | 10.2 | 10.39 | 9.8 | 10.29 | 10.29 | +0.68 (+7.08%) | 446,500 |
1 Mar 2022 | USD | 10.34 | 10.34 | 9.59 | 9.61 | 9.61 | -0.73 (-7.06%) | 327,900 |
28 Feb 2022 | USD | 10.14 | 10.56 | 10.14 | 10.34 | 10.34 | -0.06 (-0.58%) | 294,800 |
25 Feb 2022 | USD | 10.23 | 10.62 | 10.05 | 10.4 | 10.4 | +0.07 (+0.68%) | 241,000 |
24 Feb 2022 | USD | 9.02 | 10.37 | 8.99 | 10.33 | 10.33 | +1.05 (+11.31%) | 427,100 |
23 Feb 2022 | USD | 9.84 | 9.86 | 9.225 | 9.28 | 9.28 | -0.41 (-4.23%) | 297,000 |
22 Feb 2022 | USD | 10.07 | 10.08 | 9.665 | 9.69 | 9.69 | -0.45 (-4.44%) | 246,100 |
18 Feb 2022 | USD | 10.26 | 10.48 | 10.08 | 10.14 | 10.14 | -0.22 (-2.12%) | 185,600 |
17 Feb 2022 | USD | 10.58 | 10.75 | 10.28 | 10.36 | 10.36 | -0.4 (-3.72%) | 170,200 |