Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 9.74 | 9.78 | 9.64 | 9.7 | 9.7 | +0.12 (+1.25%) | 237,300 |
31 Mar 2022 | USD | 9.75 | 9.79 | 9.57 | 9.58 | 9.58 | -0.14 (-1.44%) | 231,600 |
30 Mar 2022 | USD | 9.83 | 9.84 | 9.71 | 9.72 | 9.72 | -0.18 (-1.82%) | 383,500 |
29 Mar 2022 | USD | 9.91 | 9.98 | 9.8 | 9.9 | 9.9 | +0.61 (+6.57%) | 674,000 |
28 Mar 2022 | USD | 9.22 | 9.32 | 9.16 | 9.29 | 9.29 | +0.1 (+1.09%) | 356,000 |
25 Mar 2022 | USD | 9.22 | 9.23 | 9.13 | 9.19 | 9.19 | +0.06 (+0.66%) | 199,700 |
24 Mar 2022 | USD | 9.08 | 9.2 | 9.03 | 9.13 | 9.13 | 0.0 (0.0%) | 212,700 |
23 Mar 2022 | USD | 9.13 | 9.19 | 9.05 | 9.13 | 9.13 | -0.16 (-1.72%) | 433,900 |
22 Mar 2022 | USD | 9.26 | 9.33 | 9.17 | 9.29 | 9.29 | +0.28 (+3.11%) | 1,192,000 |
21 Mar 2022 | USD | 9.08 | 9.1 | 8.97 | 9.01 | 9.01 | -0.09 (-0.99%) | 178,300 |
18 Mar 2022 | USD | 8.97 | 9.1 | 8.94 | 9.1 | 9.1 | 0.0 (0.0%) | 362,900 |
17 Mar 2022 | USD | 8.98 | 9.14 | 8.95 | 9.1 | 9.1 | +0.06 (+0.66%) | 276,400 |
16 Mar 2022 | USD | 8.71 | 9.06 | 8.71 | 9.04 | 9.04 | +0.57 (+6.73%) | 605,000 |
15 Mar 2022 | USD | 8.26 | 8.48 | 8.17 | 8.47 | 8.47 | +0.17 (+2.05%) | 581,300 |
14 Mar 2022 | USD | 8.33 | 8.46 | 8.24 | 8.3 | 8.3 | +0.35 (+4.40%) | 736,900 |
11 Mar 2022 | USD | 8.13 | 8.18 | 7.89 | 7.95 | 7.95 | -0.01 (-0.13%) | 468,500 |
10 Mar 2022 | USD | 7.95 | 8.06 | 7.85 | 7.96 | 7.96 | -0.36 (-4.33%) | 649,400 |
9 Mar 2022 | USD | 8.21 | 8.44 | 8.09 | 8.32 | 8.32 | +0.87 (+11.68%) | 1,105,600 |
8 Mar 2022 | USD | 7.48 | 7.72 | 7.27 | 7.45 | 7.45 | +0.06 (+0.81%) | 1,293,800 |
7 Mar 2022 | USD | 7.82 | 7.86 | 7.32 | 7.39 | 7.39 | -0.64 (-7.97%) | 1,361,000 |
4 Mar 2022 | USD | 8.12 | 8.14 | 7.91 | 8.03 | 8.03 | -0.78 (-8.85%) | 1,785,700 |
3 Mar 2022 | USD | 9.09 | 9.09 | 8.76 | 8.81 | 8.81 | -0.28 (-3.08%) | 672,000 |
2 Mar 2022 | USD | 8.99 | 9.18 | 8.89 | 9.09 | 9.09 | -0.27 (-2.88%) | 869,400 |
1 Mar 2022 | USD | 9.74 | 9.76 | 9.24 | 9.36 | 9.36 | -0.56 (-5.65%) | 932,800 |
28 Feb 2022 | USD | 9.85 | 10.15 | 9.85 | 9.92 | 9.92 | -0.36 (-3.50%) | 481,300 |
25 Feb 2022 | USD | 10.25 | 10.33 | 10.16 | 10.28 | 10.28 | +0.12 (+1.18%) | 1,028,100 |
24 Feb 2022 | USD | 9.7 | 10.2 | 9.67 | 10.16 | 10.16 | -0.43 (-4.06%) | 943,000 |
23 Feb 2022 | USD | 10.92 | 11.02 | 10.57 | 10.59 | 10.59 | +0.39 (+3.82%) | 1,416,300 |
22 Feb 2022 | USD | 10.42 | 10.49 | 10.05 | 10.2 | 10.2 | +0.72 (+7.59%) | 1,462,900 |
18 Feb 2022 | USD | 9.65 | 9.65 | 9.44 | 9.48 | 9.48 | -0.24 (-2.47%) | 202,600 |