Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 11.69 | 12.003 | 11 | 11.2 | 11.2 | -0.44 (-3.78%) | 212,000 |
31 Mar 2022 | USD | 11.7 | 11.96 | 11.48 | 11.64 | 11.64 | +0.11 (+0.95%) | 102,700 |
30 Mar 2022 | USD | 11.89 | 12.458 | 11.49 | 11.53 | 11.53 | -0.49 (-4.08%) | 59,200 |
29 Mar 2022 | USD | 11.54 | 12.23 | 11.36 | 12.02 | 12.02 | +0.52 (+4.52%) | 55,000 |
28 Mar 2022 | USD | 12.05 | 12.37 | 11.17 | 11.5 | 11.5 | -0.44 (-3.69%) | 81,200 |
25 Mar 2022 | USD | 12.74 | 12.898 | 11.545 | 11.94 | 11.94 | -0.77 (-6.06%) | 129,500 |
24 Mar 2022 | USD | 12.43 | 12.9 | 11.891 | 12.71 | 12.71 | +0.45 (+3.67%) | 55,000 |
23 Mar 2022 | USD | 12.2 | 12.43 | 11.96 | 12.26 | 12.26 | -0.22 (-1.76%) | 68,000 |
22 Mar 2022 | USD | 11.44 | 12.56 | 11.42 | 12.48 | 12.48 | +0.88 (+7.59%) | 117,500 |
21 Mar 2022 | USD | 12.41 | 12.41 | 11.522 | 11.6 | 11.6 | -0.99 (-7.86%) | 82,800 |
18 Mar 2022 | USD | 12.44 | 12.975 | 11.925 | 12.59 | 12.59 | +0.15 (+1.21%) | 374,100 |
17 Mar 2022 | USD | 11.6 | 12.94 | 11.36 | 12.44 | 12.44 | +0.79 (+6.78%) | 273,101 |
16 Mar 2022 | USD | 11.02 | 11.85 | 10.7 | 11.65 | 11.65 | +0.71 (+6.49%) | 122,100 |
15 Mar 2022 | USD | 10.77 | 11 | 10.335 | 10.94 | 10.94 | +0.27 (+2.53%) | 67,900 |
14 Mar 2022 | USD | 11.48 | 11.51 | 10.57 | 10.67 | 10.67 | -0.77 (-6.73%) | 108,000 |
11 Mar 2022 | USD | 11.78 | 11.89 | 11.29 | 11.44 | 11.44 | -0.14 (-1.21%) | 113,000 |
10 Mar 2022 | USD | 11.005 | 11.62 | 9.9 | 11.58 | 11.58 | +0.43 (+3.86%) | 109,700 |
9 Mar 2022 | USD | 10.18 | 11.2 | 10.18 | 11.15 | 11.15 | +0.77 (+7.42%) | 79,100 |
8 Mar 2022 | USD | 9.41 | 10.92 | 9.19 | 10.38 | 10.38 | +1.02 (+10.90%) | 233,700 |
7 Mar 2022 | USD | 8.71 | 9.45 | 8.21 | 9.36 | 9.36 | +0.78 (+9.09%) | 263,500 |
4 Mar 2022 | USD | 8.55 | 9.152 | 8.34 | 8.58 | 8.58 | -0.13 (-1.49%) | 98,400 |
3 Mar 2022 | USD | 9.05 | 9.289 | 8.6 | 8.71 | 8.71 | -0.25 (-2.79%) | 126,800 |
2 Mar 2022 | USD | 8.97 | 9.14 | 8.57 | 8.96 | 8.96 | -0.07 (-0.78%) | 107,700 |
1 Mar 2022 | USD | 9.81 | 9.855 | 8.83 | 9.03 | 9.03 | -0.93 (-9.34%) | 231,700 |
28 Feb 2022 | USD | 10.89 | 10.89 | 9.63 | 9.96 | 9.96 | -0.99 (-9.04%) | 211,300 |
25 Feb 2022 | USD | 9.71 | 11.12 | 9.71 | 10.95 | 10.95 | -0.34 (-3.01%) | 190,800 |
24 Feb 2022 | USD | 9.33 | 11.37 | 9.33 | 11.29 | 11.29 | +1.67 (+17.36%) | 167,900 |
23 Feb 2022 | USD | 9.92 | 10.34 | 9.41 | 9.62 | 9.62 | -0.34 (-3.41%) | 281,300 |
22 Feb 2022 | USD | 9.6 | 10.25 | 9.475 | 9.96 | 9.96 | +0.47 (+4.95%) | 241,300 |
18 Feb 2022 | USD | 9.97 | 10.45 | 9.24 | 9.49 | 9.49 | -0.48 (-4.81%) | 651,500 |